UK markets open in 5 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,206.60 +377.67 (+2.24%) CRUDE OIL
83.66 +0.30 (+0.36%) GOLD FUTURES
2,339.60 -2.50 (-0.11%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,652.42 +197.54 (+0.37%)
Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (0GTI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:47PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1 |
| 18 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3 |
| 17 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 6 |
| 16 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1 |
| 15 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1 |
| 12 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1 |
| 11 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 104 |
| 10 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 58 |
| 09 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6 |
| 08 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1 |
| 05 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.1 Dividend | |||||
| 03 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 16.94 | 3 |
| 02 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 16.77 | 3 |
| 28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.90 | 1 |
| 27 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 16.87 | 1 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 16.79 | 1 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.49 | 349 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.43 | 6 |
| 23 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.60 | 1 |
| 22 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 16.48 | 1 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 16.52 | 1 |
| 19 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 16.54 | 10 |
| 16 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 16.64 | 1 |
| 15 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 16.79 | 1 |
| 14 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 16.65 | 4 |
| 13 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 16.73 | 2 |
| 12 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.02 | 4 |
| 09 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.09 | 4 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.71 | 2 |
| 29 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.62 | 1 |
| 26 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 16.55 | 2 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 16.26 | 1 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.43 | 10 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.36 | 10 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.43 | 1 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 16.35 | 2 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 16.35 | 1 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 16.32 | 1 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.34 | 6 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.34 | 13 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.29 | 37 |
| 05 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.34 | 84 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 17.65 | 17.65 | 17.50 | 17.50 | 16.43 | 24 |
| *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.