11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Ion Beam Applications SA (0GZK.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

16.98

+0.38

(+2.29%)

At close: 05:50PM BST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.90	13.26	13.02	13.02	13.02	3,410
18 Apr 2024	13.04	13.24	13.04	13.24	13.24	15,758
17 Apr 2024	12.90	13.20	13.08	13.08	13.08	23,379
16 Apr 2024	13.10	13.10	12.82	13.10	13.10	3,694
15 Apr 2024	13.23	13.32	13.20	13.22	13.22	23,864
12 Apr 2024	13.68	13.78	13.22	13.22	13.22	6,395
11 Apr 2024	13.80	13.74	13.53	13.74	13.74	23,458
10 Apr 2024	13.68	13.52	13.28	13.50	13.50	4,120
09 Apr 2024	14.01	13.78	13.42	13.42	13.42	4,060
08 Apr 2024	13.49	13.96	13.79	13.95	13.95	2,714
05 Apr 2024	13.35	13.62	13.24	13.62	13.62	3,389
04 Apr 2024	13.80	13.86	13.72	13.72	13.72	1,803
03 Apr 2024	13.10	13.64	13.33	13.64	13.64	3,174
02 Apr 2024	13.14	13.20	13.00	13.20	13.20	2,735
28 Mar 2024	13.06	13.36	13.10	13.10	13.10	9,389
27 Mar 2024	12.10	13.12	12.24	12.94	12.94	4,641
26 Mar 2024	12.41	12.15	12.00	12.00	12.00	4,459
25 Mar 2024	12.47	12.50	12.42	12.42	12.42	982
22 Mar 2024	12.14	12.42	11.98	12.27	12.27	8,000
21 Mar 2024	11.73	12.12	11.38	12.06	12.06	5,787
20 Mar 2024	11.65	11.94	11.72	11.80	11.80	3,092
19 Mar 2024	11.61	11.68	11.54	11.64	11.64	2,068
18 Mar 2024	11.56	11.50	11.40	11.50	11.50	528
15 Mar 2024	11.17	11.60	11.54	11.54	11.54	1,107
14 Mar 2024	11.17	11.36	11.06	11.14	11.14	5,357
13 Mar 2024	11.52	11.20	11.08	11.20	11.20	628
12 Mar 2024	11.79	11.84	11.30	11.30	11.30	1,456
11 Mar 2024	11.40	11.80	11.12	11.74	11.74	5,713
08 Mar 2024	10.10	11.10	10.06	10.25	10.25	626
07 Mar 2024	9.80	10.12	9.75	10.10	10.10	100,441
06 Mar 2024	9.70	9.95	9.73	9.85	9.85	57,175
05 Mar 2024	9.84	9.90	9.78	9.78	9.78	35,728
04 Mar 2024	9.60	9.80	9.56	9.56	9.56	50,101
01 Mar 2024	9.39	9.64	9.39	9.63	9.63	50,678
29 Feb 2024	9.49	9.46	9.34	9.46	9.46	8,287
28 Feb 2024	9.41	9.60	9.38	9.41	9.41	3,761
27 Feb 2024	9.30	9.66	9.36	9.66	9.66	944
26 Feb 2024	9.66	9.44	9.41	9.44	9.44	1,423
23 Feb 2024	9.81	9.67	9.59	9.65	9.65	6,645
22 Feb 2024	10.02	9.85	9.73	9.73	9.73	9,340
21 Feb 2024	9.99	10.06	9.73	9.73	9.73	1,759
20 Feb 2024	10.40	10.14	10.00	10.00	10.00	4,193
19 Feb 2024	10.46	10.28	10.20	10.20	10.20	3,221
16 Feb 2024	10.31	10.50	10.30	10.47	10.47	53,147
15 Feb 2024	10.40	10.60	10.22	10.22	10.22	4,199
14 Feb 2024	10.81	10.60	10.56	10.56	10.56	11,266
13 Feb 2024	10.66	11.00	10.59	10.72	10.72	75,478
12 Feb 2024	10.20	10.36	10.14	10.36	10.36	48,519
09 Feb 2024	10.29	10.20	10.12	10.14	10.14	33,728
08 Feb 2024	9.90	10.08	10.00	10.08	10.08	803
07 Feb 2024	10.02	10.00	9.92	9.95	9.95	10,934
06 Feb 2024	10.03	10.04	9.97	9.99	9.99	1,317
05 Feb 2024	10.44	10.20	10.10	10.16	10.16	2,841
02 Feb 2024	10.25	10.34	10.30	10.32	10.32	1,610
01 Feb 2024	10.70	10.36	10.36	10.36	10.36	51
31 Jan 2024	10.68	10.60	10.34	10.56	10.56	7,177
30 Jan 2024	10.70	10.74	10.60	10.72	10.72	29,082
29 Jan 2024	10.46	10.66	10.32	10.66	10.66	29,097
26 Jan 2024	10.70	10.57	10.42	10.48	10.48	17,830
25 Jan 2024	10.68	10.53	10.42	10.42	10.42	6,278
24 Jan 2024	10.40	10.50	10.42	10.50	10.50	8,402
23 Jan 2024	10.40	10.50	10.36	10.40	10.40	9,502
22 Jan 2024	10.60	10.65	10.46	10.46	10.46	785
19 Jan 2024	10.78	10.66	10.50	10.58	10.58	15,690
18 Jan 2024	10.89	10.76	10.58	10.60	10.60	757
17 Jan 2024	11.05	10.92	10.86	10.90	10.90	613
16 Jan 2024	10.91	11.10	10.85	11.10	11.10	21,323
15 Jan 2024	11.40	11.12	11.00	11.10	11.10	12,173
12 Jan 2024	11.40	11.28	11.14	11.14	11.14	332
11 Jan 2024	11.38	11.40	11.12	11.20	11.20	2,781
10 Jan 2024	11.69	11.56	11.24	11.24	11.24	3,292
09 Jan 2024	11.54	11.70	11.40	11.70	11.70	27,191
08 Jan 2024	11.36	11.50	11.28	11.50	11.50	37,600
05 Jan 2024	11.30	11.33	11.14	11.30	11.30	23,525
04 Jan 2024	11.61	11.56	11.30	11.56	11.56	9,389
03 Jan 2024	11.48	11.42	11.16	11.36	11.36	3,068
02 Jan 2024	11.69	11.78	11.38	11.40	11.40	5,489
29 Dec 2023	11.50	11.54	11.38	11.50	11.50	2,665
28 Dec 2023	11.61	11.70	11.38	11.54	11.54	3,384
27 Dec 2023	11.61	11.56	11.46	11.56	11.56	793
22 Dec 2023	10.89	11.50	11.10	11.50	11.50	3,329
21 Dec 2023	10.81	10.94	10.76	10.94	10.94	23,108
20 Dec 2023	11.20	11.06	10.95	11.00	11.00	18,086
19 Dec 2023	10.87	11.02	10.82	10.90	10.90	38,563
18 Dec 2023	11.20	11.04	10.80	10.80	10.80	9,942
15 Dec 2023	11.01	11.04	10.84	10.92	10.92	31,129
14 Dec 2023	10.50	10.78	10.56	10.64	10.64	44,837
13 Dec 2023	10.54	10.60	10.42	10.48	10.48	8,675
12 Dec 2023	10.46	10.56	10.34	10.48	10.48	1,457
11 Dec 2023	10.50	10.70	10.36	10.36	10.36	3,685
08 Dec 2023	10.35	10.72	10.61	10.70	10.70	1,683
07 Dec 2023	10.58	10.40	10.33	10.33	10.33	2,233
06 Dec 2023	10.31	10.58	10.32	10.32	10.32	7,215
05 Dec 2023	9.94	10.26	9.96	10.20	10.20	6,322
04 Dec 2023	10.50	10.30	10.00	10.04	10.04	4,238
01 Dec 2023	10.87	10.90	10.42	10.43	10.43	4,667
30 Nov 2023	10.89	11.04	10.92	10.92	10.92	4,027
29 Nov 2023	10.91	11.16	11.00	11.08	11.08	2,980
28 Nov 2023	11.01	11.08	10.92	11.08	11.08	1,646
27 Nov 2023	11.26	11.20	11.10	11.12	11.12	4,830
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,726.82+1,829.36(+3.67%)

11 beautiful homes with glorious garden rooms

Ion Beam Applications SA (0GZK.L)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,726.82
+1,829.36(+3.67%)