UK markets closed

Renta Corporación Real Estate, S.A. (0FSJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.9100-0.0180 (-1.94%)
At close: 04:20PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.93600.93600.91000.91000.91002
07 Dec 2023------
06 Dec 20230.92800.92800.92800.92800.928087
05 Dec 20230.92400.92400.92400.92400.92403
04 Dec 20230.93800.93800.93000.93000.930074
01 Dec 20230.95000.95000.95000.95000.95002
30 Nov 20230.93000.94000.93000.94000.940063
29 Nov 20230.94000.94000.94000.94000.940011
28 Nov 20230.93800.93800.93800.93800.93807
27 Nov 20230.94000.94000.93800.93800.938011
24 Nov 20230.94000.94000.94000.94000.94002
23 Nov 20230.93400.95200.93400.95200.95207
22 Nov 2023------
21 Nov 20230.96800.96800.94000.94000.940016
20 Nov 20230.97800.97800.95000.95000.950053
17 Nov 20230.97600.97600.94180.94180.941818
16 Nov 20230.95000.95000.94410.94410.944150
15 Nov 20230.95180.95180.95180.95180.951855
14 Nov 20230.95000.95000.94680.94680.9468532
13 Nov 20230.94200.94200.94200.94200.942056
10 Nov 20230.99560.99560.99560.99560.99569
09 Nov 2023------
08 Nov 20230.99820.99820.99820.99820.998217
07 Nov 20231.00001.00001.00001.00001.00002
06 Nov 20231.00001.00001.00001.00001.000022
03 Nov 20231.00001.00001.00001.00001.00001
02 Nov 20230.99000.99000.98390.98390.983982
01 Nov 20230.97190.97190.97190.97190.971983
31 Oct 20230.97390.97390.97390.97390.97391,124
30 Oct 2023------
27 Oct 20230.99780.99780.99780.99780.99789
26 Oct 20230.98200.98200.98200.98200.982010
25 Oct 20231.00001.00440.98801.00441.0044236
24 Oct 2023------
23 Oct 2023------
20 Oct 2023------
19 Oct 2023------
18 Oct 20231.00001.00001.00001.00001.00001
17 Oct 20230.99800.99800.99800.99800.99801
16 Oct 20230.99600.99600.99600.99600.99602
13 Oct 2023------
12 Oct 20231.00001.00001.00001.00001.00002
11 Oct 20230.99000.99000.99000.99000.99001
10 Oct 20230.99800.99800.99800.99800.99802
09 Oct 20231.01991.01991.01991.01991.0199100
06 Oct 20231.04981.04981.04981.04981.049850
05 Oct 2023------
04 Oct 20231.08001.08001.08001.08001.080072
03 Oct 20231.10001.10001.10001.10001.10001
02 Oct 20231.08511.08511.08511.08511.085151
29 Sept 2023------
28 Sept 20231.08001.08001.08001.08001.08001,077
27 Sept 20231.10001.10001.10001.10001.10001,405
26 Sept 2023------
25 Sept 2023------
22 Sept 2023------
21 Sept 20231.09521.09521.09521.09521.095229
20 Sept 2023------
19 Sept 2023------
18 Sept 2023------
15 Sept 20231.10001.10001.10001.10001.10001
14 Sept 20231.09501.09501.07571.07571.0757327
13 Sept 20231.10001.10001.10001.10001.100061
12 Sept 2023------
11 Sept 20231.10001.10001.10001.10001.100036
08 Sept 20231.08501.08501.08501.08501.08504
07 Sept 2023------
06 Sept 2023------
05 Sept 20231.12001.12001.12001.12001.12007
04 Sept 20231.14001.14001.14001.14001.14003
01 Sept 20231.12001.12001.12001.12001.1200253
31 Aug 20231.10001.10001.09991.09991.099980
30 Aug 20231.10001.10001.09501.09501.09507
29 Aug 20231.10721.10721.10721.10721.1072254
25 Aug 2023------
24 Aug 2023------
23 Aug 2023------
22 Aug 2023------
21 Aug 2023------
18 Aug 2023------
17 Aug 2023------
16 Aug 2023------
15 Aug 20231.18001.18001.18001.18001.18002
14 Aug 2023------
11 Aug 2023------
10 Aug 20231.18501.18501.18501.18501.1850141
09 Aug 20231.19001.19001.19001.19001.19004
08 Aug 2023------
07 Aug 20231.19001.19001.19001.19001.19001
04 Aug 2023------
03 Aug 2023------
02 Aug 2023------
01 Aug 20231.19991.19991.19991.19991.199991
31 Jul 2023------
28 Jul 20231.21001.21001.18491.18491.184958
27 Jul 2023------
26 Jul 20231.23501.23501.23501.23501.23502
25 Jul 2023------
24 Jul 2023------
21 Jul 20231.23001.24001.23001.24001.240015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...