Xilam Animation (0GJS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:40AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 2 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 51 |
| 24 Apr 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 513 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 4.6000 | 4.6000 | 4.2700 | 4.3150 | 4.3150 | 983 |
| 04 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 849 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 4.0900 | 4.1550 | 4.0900 | 4.1550 | 4.1550 | 629 |
| 28 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 72 |
| 27 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 7 |
| 26 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 114 |
| 25 Mar 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 772 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 328 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 601 |
| 07 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 25 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.9698 | 3.9698 | 3.9698 | 3.9698 | 3.9698 | 47 |
| 26 Feb 2024 | 3.8998 | 3.8998 | 3.8998 | 3.8998 | 3.8998 | 48 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 4.1500 | 4.1702 | 4.1500 | 4.1702 | 4.1702 | 57 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 4.4302 | 4.4302 | 4.4302 | 4.4302 | 4.4302 | 503 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 4.5100 | 4.5100 | 4.3300 | 4.3300 | 4.3300 | 1,752 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 4.7003 | 4.7003 | 4.7003 | 4.7003 | 4.7003 | 27 |
| 06 Feb 2024 | 4.8700 | 4.8800 | 4.7800 | 4.7800 | 4.7800 | 17 |
| 05 Feb 2024 | 4.8603 | 4.8603 | 4.8603 | 4.8603 | 4.8603 | 208 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 11 |
| 31 Jan 2024 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 375 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 4.7597 | 4.7597 | 4.7597 | 4.7597 | 4.7597 | 52 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.2600 | 5.2600 | 4.7500 | 4.7500 | 4.7500 | 192 |
| 19 Jan 2024 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | 5.1000 | 1,174 |
| 18 Jan 2024 | 5.0200 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 592 |
| 17 Jan 2024 | 4.4500 | 4.5500 | 4.4400 | 4.5000 | 4.5000 | 13 |
| 16 Jan 2024 | 4.3900 | 4.5800 | 4.3900 | 4.4106 | 4.4106 | 532 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,337 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 3.9000 | 3.9000 | 3.8015 | 3.8015 | 3.8015 | 2,205 |
| 03 Jan 2024 | 3.8100 | 3.9282 | 3.8100 | 3.9282 | 3.9282 | 13,985 |
| 02 Jan 2024 | 4.0000 | 4.0000 | 3.8853 | 3.9123 | 3.9123 | 2,866 |
| 29 Dec 2023 | 4.0300 | 4.0300 | 3.9343 | 3.9438 | 3.9438 | 10,204 |
| 28 Dec 2023 | 3.9097 | 3.9454 | 3.9036 | 3.9454 | 3.9454 | 10,967 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 10,598 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 27 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,297 |
| 11 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 23 |
| 08 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.