Quantel (0FRI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 16 |
| 24 Apr 2024 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 8 |
| 23 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 22 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 31 |
| 15 Apr 2024 | 14.20 | 14.20 | 13.50 | 14.00 | 14.00 | 84 |
| 12 Apr 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 149 |
| 11 Apr 2024 | 14.25 | 14.45 | 14.25 | 14.25 | 14.25 | 114,644 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 14.20 | 14.35 | 14.20 | 14.20 | 14.20 | 25,018 |
| 08 Apr 2024 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 1 |
| 05 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1 |
| 04 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1 |
| 03 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1 |
| 02 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 149 |
| 28 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1,411 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 155 |
| 25 Mar 2024 | 13.46 | 13.49 | 13.46 | 13.46 | 13.46 | 202 |
| 22 Mar 2024 | 13.66 | 13.74 | 13.66 | 13.74 | 13.74 | 137 |
| 21 Mar 2024 | 13.90 | 13.90 | 13.76 | 13.76 | 13.76 | 248 |
| 20 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1,441 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 38 |
| 15 Mar 2024 | 14.36 | 14.36 | 14.16 | 14.16 | 14.16 | 97 |
| 14 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 284 |
| 13 Mar 2024 | 14.58 | 14.58 | 14.51 | 14.51 | 14.51 | 1,646 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 13.32 | 13.70 | 13.32 | 13.54 | 13.54 | 501 |
| 08 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 73 |
| 07 Mar 2024 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 69 |
| 06 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 87 |
| 05 Mar 2024 | 14.72 | 14.72 | 14.59 | 14.59 | 14.59 | 2,093 |
| 04 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7 |
| 01 Mar 2024 | 14.22 | 14.22 | 13.98 | 14.22 | 14.22 | 66 |
| 29 Feb 2024 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | 13 |
| 28 Feb 2024 | 14.26 | 14.26 | 14.10 | 14.10 | 14.10 | 1,039 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 13.98 | 14.22 | 13.98 | 14.22 | 14.22 | 247 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 13.38 | 13.38 | 13.32 | 13.32 | 13.32 | 502 |
| 21 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 290 |
| 20 Feb 2024 | 13.14 | 13.14 | 12.62 | 12.62 | 12.62 | 385 |
| 19 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 247 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 851 |
| 09 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 851 |
| 08 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 376 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 11.72 | 11.82 | 11.72 | 11.82 | 11.82 | 140 |
| 05 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 7 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 851 |
| 31 Jan 2024 | 11.50 | 11.72 | 11.50 | 11.72 | 11.72 | 5,303 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 969 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 66 |
| 19 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 320 |
| 18 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 11.84 | 11.84 | 11.56 | 11.56 | 11.56 | 74 |
| 12 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 50 |
| 11 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 10 |
| 08 Jan 2024 | 12.30 | 12.31 | 12.24 | 12.31 | 12.31 | 102 |
| 05 Jan 2024 | 12.20 | 12.20 | 12.16 | 12.16 | 12.16 | 109 |
| 04 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 198 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 56 |
| 29 Dec 2023 | 12.00 | 12.18 | 12.00 | 12.18 | 12.18 | 33 |
| 28 Dec 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 151 |
| 27 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 76 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 218 |
| 20 Dec 2023 | 11.78 | 12.00 | 11.78 | 12.00 | 12.00 | 164 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2 |
| 15 Dec 2023 | 12.10 | 12.10 | 11.20 | 11.20 | 11.20 | 363 |
| 14 Dec 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 11 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.