UK Markets closed

Etablissements Maurel & Prom S.A. (0F6L.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
5.58+0.05 (+0.97%)
At close: 06:10PM GMT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.615.635.495.585.5836,856
27 Mar 20245.565.605.285.535.5320,145
26 Mar 20245.535.575.535.555.5516,841
25 Mar 20245.405.545.405.505.5046,304
22 Mar 20245.505.535.435.505.5061,952
21 Mar 20245.515.595.515.525.5239,454
20 Mar 20245.305.555.305.505.5026,081
19 Mar 20245.525.575.465.575.5731,455
18 Mar 20245.365.505.365.455.4540,968
15 Mar 20245.485.545.415.415.411,932
14 Mar 20245.395.465.325.435.43104,407
13 Mar 20245.295.555.295.345.3424,620
12 Mar 20245.235.285.185.265.261,067
11 Mar 20245.225.325.165.215.2122,602
08 Mar 20245.295.345.055.285.282,001,203
07 Mar 20245.045.265.045.165.1635,023
06 Mar 20244.915.074.915.015.0131,594
05 Mar 20244.844.954.804.824.8239,640
04 Mar 20245.095.114.854.964.9658,645
01 Mar 20244.995.114.494.944.9451,256
29 Feb 20244.785.024.785.025.0239,128
28 Feb 20245.085.084.985.085.0825,894
27 Feb 20245.095.104.835.065.0644,872
26 Feb 20244.965.084.965.045.0443,692
23 Feb 20245.015.014.935.005.0042,371
22 Feb 20244.985.084.985.005.0041,327
21 Feb 20244.915.014.874.934.9353,477
20 Feb 20244.995.034.904.984.9871,690
19 Feb 20245.005.064.784.934.9388,395
16 Feb 20245.515.615.115.195.1978,182
15 Feb 20245.115.545.115.455.4563,933
14 Feb 20245.375.395.125.355.3528,506
13 Feb 20245.435.435.345.415.4141,586
12 Feb 20245.345.465.275.415.4128,572
09 Feb 20245.245.345.245.315.3147,449
08 Feb 20245.185.245.115.195.1921,953
07 Feb 20245.295.305.155.175.1711,689
06 Feb 20245.215.285.205.245.2429,416
05 Feb 20245.235.305.155.185.1837,906
02 Feb 20245.285.305.265.265.269,460
01 Feb 20245.405.495.405.425.424,402
31 Jan 20245.645.645.525.605.6057,441
30 Jan 20245.625.625.545.575.5746,453
29 Jan 20245.665.755.625.725.7260,636
26 Jan 20245.495.545.475.505.5031,064
25 Jan 20245.665.665.475.535.5380,114
24 Jan 20245.435.455.345.455.4552,499
23 Jan 20245.455.465.395.425.4265,423
22 Jan 20245.395.435.335.405.4045,653
19 Jan 20245.385.415.315.385.3884,009
18 Jan 20245.345.345.265.295.2950,851
17 Jan 20245.315.355.275.325.32104,643
16 Jan 20245.285.435.285.385.3854,826
15 Jan 20245.265.335.265.305.3055,644
12 Jan 20245.205.265.205.235.2329,022
11 Jan 20245.205.265.145.235.2334,049
10 Jan 20245.195.265.185.215.2126,276
09 Jan 20245.335.335.235.275.2750,482
08 Jan 20245.495.495.305.435.4366,418
05 Jan 20245.635.635.525.615.6166,816
04 Jan 20245.745.755.705.725.7237,968
03 Jan 20245.635.665.395.515.5186,362
02 Jan 20245.936.005.535.605.60126,640
29 Dec 20236.116.126.056.096.0933,428
28 Dec 20236.096.136.046.106.1029,271
27 Dec 20236.156.206.126.146.143,853
22 Dec 20236.216.236.116.146.1429,103
21 Dec 20236.266.326.166.226.2233,940
20 Dec 20236.306.326.246.246.2445,449
19 Dec 20236.116.196.116.166.1648,383
18 Dec 20235.976.205.976.166.16130,304
15 Dec 20235.966.025.855.955.9579,591
14 Dec 20235.805.915.795.805.8025,610
13 Dec 20235.745.795.675.785.7814,380
12 Dec 20235.976.015.835.845.8441,732
11 Dec 20236.056.095.945.945.9437,337
08 Dec 20235.906.075.896.036.0389,550
07 Dec 20235.845.935.845.905.9043,541
06 Dec 20236.036.105.865.865.86161,783
05 Dec 20236.246.276.136.206.20152,450
04 Dec 20236.406.416.166.376.37104,643
01 Dec 20236.376.486.226.376.3789,204
30 Nov 20236.516.646.326.546.54274,842
29 Nov 20236.936.956.396.726.72208,141
28 Nov 20236.846.966.846.916.9156,642
27 Nov 20236.856.886.826.856.8570,400
24 Nov 20236.856.936.806.916.9157,091
23 Nov 20236.626.886.626.846.8414,643
22 Nov 20236.596.666.516.586.5887,715
21 Nov 20236.576.596.516.576.5741,904
20 Nov 20236.616.686.596.646.64123,321
17 Nov 20236.286.606.236.536.53206,479
16 Nov 20236.406.406.246.316.31142,393
15 Nov 20236.486.486.366.466.46123,031
14 Nov 20236.416.496.326.426.42140,196
13 Nov 20236.156.396.156.316.31131,538
10 Nov 20235.966.215.955.955.95170,133
09 Nov 20235.715.975.665.925.92598,322
08 Nov 20235.896.035.705.885.88189,920
07 Nov 20235.655.695.575.605.6091,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...