UK markets closed

Pharol, SGPS S.A. (0FQ8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.04880.0000 (0.00%)
At close: 09:16AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.04880.04880.04880.04880.048820
18 Apr 20240.04880.04880.04880.04880.04889,882
17 Apr 20240.04880.04880.04880.04880.04883,058
16 Apr 20240.04860.04860.04860.04860.04862,920
15 Apr 20240.04780.04800.04780.04800.04803,101
12 Apr 20240.04860.04860.04860.04860.04862,344
11 Apr 20240.04800.04860.04800.04860.04862,081
10 Apr 20240.04840.04840.04840.04840.04842,306
09 Apr 20240.04820.04900.04820.04900.04904,763
08 Apr 20240.04820.04860.04820.04860.04862,832
05 Apr 20240.04880.04880.04800.04800.04802,256
04 Apr 20240.04900.04900.04880.04880.04882,360
03 Apr 20240.04880.04880.04880.04880.04883,553
02 Apr 20240.04880.04880.04840.04840.04845,030
28 Mar 20240.04880.04880.04840.04880.04882,707
27 Mar 20240.04880.04880.04840.04840.04842,928
26 Mar 20240.04860.04880.04780.04820.04823,887
25 Mar 20240.04840.04840.04840.04840.04843,448
22 Mar 20240.04760.04760.04760.04760.0476-
21 Mar 20240.04840.04840.04820.04820.04823,436
20 Mar 20240.04860.04860.04820.04820.04822,304
19 Mar 20240.04900.04900.04820.04820.048264
18 Mar 20240.04800.04920.04800.04920.04925,089
15 Mar 20240.04880.04880.04800.04820.04824,048
14 Mar 20240.04820.04900.04820.04900.04903,620
13 Mar 20240.04860.04860.04820.04860.04865,597
12 Mar 20240.04800.04860.04800.04800.0480126
11 Mar 20240.04800.04880.04800.04860.0486242
08 Mar 20240.05020.05020.04780.04780.0478548
07 Mar 20240.04980.04980.04980.04980.0498200
06 Mar 20240.05040.05040.05040.05040.0504145
05 Mar 20240.05040.05040.04940.04940.049480
04 Mar 20240.04980.05100.04980.05060.05064,290
01 Mar 20240.05120.05120.04840.04840.04841,105
29 Feb 20240.05040.05040.04840.04880.04885,761
28 Feb 20240.05040.05040.04940.04940.04944,024
27 Feb 20240.04960.05080.04960.05080.05083,980
26 Feb 20240.05220.05220.05220.05220.05222,023
23 Feb 20240.05100.05300.05100.05280.05288,015
22 Feb 20240.04880.05300.04880.05300.05304,676
21 Feb 20240.04880.04880.04880.04880.04884,656
20 Feb 20240.04800.04800.04760.04760.0476156
19 Feb 20240.04880.04880.04780.04800.0480243
16 Feb 20240.04920.04920.04820.04860.04865,108
15 Feb 20240.04900.04900.04900.04900.04904,236
14 Feb 20240.04940.04980.04920.04980.04988,069
13 Feb 20240.05020.05020.04920.05000.050014,203
12 Feb 20240.04960.04960.04960.04960.0496214
09 Feb 20240.04900.05020.04900.05020.050241
08 Feb 2024------
07 Feb 20240.04880.04880.04880.04880.04881,000
06 Feb 20240.05080.05080.05060.05060.050649
05 Feb 20240.05060.05060.04900.05020.0502419
02 Feb 20240.04900.04900.04900.04900.049079
01 Feb 20240.05040.05040.05020.05020.0502226
31 Jan 20240.05120.05320.04980.04980.04981,932
30 Jan 20240.04600.05000.04600.05000.05002,202
29 Jan 20240.04380.04540.04380.04540.04542,337
26 Jan 20240.04300.04300.04260.04300.04301,088
25 Jan 20240.04320.04320.04240.04240.04241,969
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.04800.04800.04600.04600.0460133,580
19 Jan 20240.04840.04840.04640.04680.046813,663
18 Jan 20240.05000.05000.05000.05000.05001,710
17 Jan 20240.05000.05080.04740.04800.04802,120
16 Jan 20240.05000.05000.04700.04980.04986,784
15 Jan 20240.05700.05820.05000.05000.050065,075
12 Jan 20240.05360.05800.05180.05400.0540316,073
11 Jan 20240.04340.05480.04340.05100.0510197,419
10 Jan 20240.04200.04280.04200.04280.04286,326
09 Jan 20240.03980.04040.03960.04040.0404458
08 Jan 20240.03980.03980.03960.03960.03965,712
05 Jan 20240.03880.03880.03860.03860.03863,216
04 Jan 20240.03820.03860.03820.03860.03863,428
03 Jan 20240.03900.03900.03820.03820.03828,052
02 Jan 20240.03860.03860.03860.03860.0386342
29 Dec 20230.03700.03700.03700.03700.037010,311
28 Dec 20230.03640.03700.03640.03660.0366126,129
27 Dec 20230.03760.03760.03700.03700.03708,636
22 Dec 20230.03840.03840.03840.03840.038452
21 Dec 20230.03820.03860.03820.03860.03865,251
20 Dec 20230.03880.03880.03880.03880.03882,509
19 Dec 20230.03960.03960.03900.03960.03961,863
18 Dec 20230.03920.03960.03920.03960.03965,933
15 Dec 20230.03900.03980.03900.03980.0398783
14 Dec 20230.04000.04000.03960.03960.03961,378
13 Dec 20230.04000.04000.04000.04000.0400206
12 Dec 2023------
11 Dec 20230.04080.04120.04080.04120.041254
08 Dec 20230.04100.04100.04080.04100.041032,466
07 Dec 20230.04100.04100.04100.04100.04101,000
06 Dec 2023------
05 Dec 20230.04160.04160.04160.04160.041648
04 Dec 20230.04140.04140.04140.04140.041424
01 Dec 20230.04200.04200.04180.04180.041851
30 Nov 2023------
29 Nov 2023------
28 Nov 20230.04220.04220.04220.04220.042223
27 Nov 20230.04260.04260.04260.04260.0426269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...