Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (0GTI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:43PM BST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1 |
| 28 Sept 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
| 27 Sept 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2 |
| 26 Sept 2023 | 18.15 | 18.19 | 18.15 | 18.19 | 18.19 | 32 |
| 25 Sept 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 50 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 81 |
| 18 Sept 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 51 |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1 |
| 13 Sept 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 4 |
| 12 Sept 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4 |
| 11 Sept 2023 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | 104 |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 3 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 10 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6 |
| 11 Aug 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2 |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 7 |
| 31 Jul 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17 |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 10 |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 6 |
| 20 Jul 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 876 |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1 |
| 13 Jul 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 21 |
| 12 Jul 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 113 |
| 11 Jul 2023 | 17.44 | 17.44 | 17.42 | 17.42 | 17.42 | 104 |
| 10 Jul 2023 | - | - | - | - | - | - |
| 07 Jul 2023 | - | - | - | - | - | - |
| 06 Jul 2023 | 18.06 | 18.10 | 18.06 | 18.10 | 18.10 | 239 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 32 |
| 29 Jun 2023 | 17.50 | 17.50 | 17.32 | 17.32 | 17.32 | 72 |
| 28 Jun 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 245 |
| 27 Jun 2023 | 18.52 | 18.52 | 18.50 | 18.50 | 18.50 | 61 |
| 26 Jun 2023 | 18.50 | 18.52 | 18.50 | 18.52 | 18.52 | 61 |
| 23 Jun 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 68 |
| 22 Jun 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 63 |
| 21 Jun 2023 | 19.10 | 19.11 | 19.10 | 19.11 | 19.11 | 127 |
| 20 Jun 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 92 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1 |
| 15 Jun 2023 | - | - | - | - | - | - |
| 14 Jun 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2 |
| 13 Jun 2023 | - | - | - | - | - | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1 |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1 |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1 |
| 26 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
| 25 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
| 24 May 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 5 |
| 18 May 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 3 |
| 17 May 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 3 |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
