UK markets closed

XACT NORDEN (0G34.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
182.200.00 (0.00%)
At close: 02:10PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024272.35272.35272.35272.35272.35-
22 Apr 2024270.55271.45271.15271.45271.45600,000
19 Apr 2024269.23269.23269.23269.23269.23-
18 Apr 2024271.88270.30269.60270.30270.30240,000
17 Apr 2024269.33272.30272.30272.30272.303,000
16 Apr 2024269.13269.13269.13269.13269.13-
15 Apr 2024272.75272.75272.75272.75272.75-
12 Apr 2024272.60272.60272.60272.60272.60-
11 Apr 2024272.10272.10272.10272.10272.10-
10 Apr 2024270.70270.70270.70270.70270.70-
09 Apr 2024271.13271.13271.13271.13271.13-
08 Apr 2024271.08271.08271.08271.08271.08-
05 Apr 2024269.17269.17269.17269.17269.17-
04 Apr 2024271.27271.27271.27271.27271.27-
03 Apr 2024271.23271.23271.23271.23271.23-
02 Apr 2024275.83273.35273.35273.35273.35100,000
28 Mar 2024274.00274.10274.10274.10274.1080,000
27 Mar 2024274.05274.05274.05274.05274.05-
26 Mar 2024272.50272.40272.40272.40272.4024,000
25 Mar 2024272.20272.20272.20272.20272.20-
22 Mar 2024271.23271.23271.23271.23271.23-
21 Mar 2024269.33268.85268.85268.85268.8544,000
20 Mar 2024267.67268.25268.25268.25268.2541,851
19 Mar 2024267.73267.73267.73267.73267.73-
18 Mar 2024268.75268.75268.75268.75268.75-
15 Mar 2024269.88269.88269.88269.88269.88-
14 Mar 2024269.92269.92269.92269.92269.92-
13 Mar 2024267.77267.77267.77267.77267.77145,000
12 Mar 2024266.05266.05266.05266.05266.05-
11 Mar 2024265.77265.77265.77265.77265.77-
08 Mar 2024266.00266.00266.00266.00266.00-
07 Mar 2024263.42263.42263.42263.42263.42-
06 Mar 2024259.23259.23259.23259.23259.23-
05 Mar 2024262.00262.00262.00262.00262.00-
04 Mar 2024260.55260.55260.55260.55260.55-
01 Mar 2024257.42258.35258.35258.35258.3538,000
29 Feb 2024257.02257.02257.02257.02257.02-
28 Feb 2024257.13257.13257.13257.13257.13-
27 Feb 2024257.27257.27257.27257.27257.27-
26 Feb 2024257.38257.38257.38257.38257.38-
23 Feb 2024256.80256.80256.80256.80256.80-
22 Feb 2024257.42257.42257.42257.42257.42-
21 Feb 2024255.07254.40254.40254.40254.4061,355
20 Feb 2024256.95256.95256.95256.95256.95-
19 Feb 2024256.30256.30256.30256.30256.30-
16 Feb 2024255.27255.27255.27255.27255.27-
15 Feb 2024253.82254.20254.20254.20254.2027,110
14 Feb 2024251.88251.88251.88251.88251.88-
13 Feb 2024251.32251.85251.85251.85251.8520,000
12 Feb 2024252.55252.55252.55252.55252.55-
09 Feb 2024251.27250.80250.80250.80250.80100,000
08 Feb 2024251.77251.77251.77251.77251.77-
07 Feb 2024252.00250.65250.65250.65250.6517,000
06 Feb 2024252.10252.10252.10252.10252.10-
05 Feb 2024250.15250.15250.15250.15250.15-
02 Feb 2024250.95250.95250.95250.95250.95-
01 Feb 2024248.30248.30248.30248.30248.30410,000
31 Jan 2024249.13249.95247.05249.95249.95343,502
30 Jan 2024248.75248.75248.75248.75248.75-
29 Jan 2024247.18247.18247.18247.18247.18-
26 Jan 2024245.73245.73245.73245.73245.73-
25 Jan 2024245.18245.18245.18245.18245.18-
24 Jan 2024245.88245.88245.88245.88245.88-
23 Jan 2024244.95242.90242.90242.90242.9082,860
22 Jan 2024244.50244.50244.50244.50244.50-
19 Jan 2024244.75243.05243.05243.05243.0598,400
18 Jan 2024243.57244.05244.05244.05244.05180,000
17 Jan 2024242.60242.60242.60242.60242.60-
16 Jan 2024244.30244.30244.30244.30244.30-
15 Jan 2024247.38245.70245.60245.70245.7017,224
12 Jan 2024246.25246.25246.25246.25246.25-
11 Jan 2024246.45246.45246.45246.45246.45-
10 Jan 2024243.93243.93243.93243.93243.93-
09 Jan 2024245.68245.68245.68245.68245.68-
08 Jan 2024244.45244.45244.45244.45244.45-
05 Jan 2024244.25244.25244.25244.25244.25-
04 Jan 2024243.63245.05243.85245.05245.05182,474
03 Jan 2024244.40244.40244.40244.40244.40-
02 Jan 2024243.93243.93243.93243.93243.93-
29 Dec 2023242.00242.75242.70242.70242.70243,184
28 Dec 2023241.18241.78241.40241.40241.4046,375
27 Dec 2023240.85240.85240.85240.85240.85-
22 Dec 2023240.35240.35240.35240.35240.35-
21 Dec 2023240.95240.30240.30240.30240.3040,000
20 Dec 2023240.80240.35240.20240.20240.2039,276
19 Dec 2023239.88240.90240.45240.90240.90113,631
18 Dec 2023239.57239.25239.25239.25239.2526,201
15 Dec 2023239.43239.43239.43239.43239.43-
14 Dec 2023238.30239.40239.40239.40239.40160,000
13 Dec 2023236.25236.75236.60236.60236.60123,963
12 Dec 2023235.77235.77235.77235.77235.77-
11 Dec 2023236.25236.25236.25236.25236.25-
08 Dec 2023233.32234.45234.45234.45234.452,401
07 Dec 2023234.35234.50234.50234.50234.50820
06 Dec 2023234.25234.25234.25234.25234.25-
05 Dec 2023233.27233.27233.27233.27233.27-
04 Dec 2023234.10234.10234.10234.10234.10-
01 Dec 2023234.90234.90234.90234.90234.90-
30 Nov 2023232.25233.90233.90233.90233.9076,370
29 Nov 2023231.27231.27231.27231.27231.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...