UK markets closed

Indra Sistemas, S.A. (0HA9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.330.00 (0.00%)
At close: 05:56PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202419.1019.3019.0319.2019.204,905
25 Jul 202419.4819.4019.0019.1819.18919
24 Jul 202419.5519.8519.3219.3819.381,042
23 Jul 202420.2420.0619.7519.8119.81583
22 Jul 202419.9020.0019.5019.9519.9539,450
19 Jul 202419.5519.8319.4819.5519.554,705
18 Jul 202419.6719.9618.9919.9319.937,837
17 Jul 202419.7319.5619.2319.4919.491,693
16 Jul 202419.0019.4618.9819.4119.4120,609
15 Jul 202419.1819.2418.4019.0019.001,193
12 Jul 202418.9819.2218.9019.1719.1742,731
11 Jul 202419.0319.1118.7619.0519.05132,611
10 Jul 202418.7518.8918.1018.8518.85104,007
09 Jul 202418.8018.8518.5518.6318.631,425
09 Jul 20240.2025 Dividend
08 Jul 202419.3919.2018.9519.0418.84362
05 Jul 202419.4819.3719.1419.1418.94103,530
04 Jul 202419.0619.2818.9319.2119.013,717
03 Jul 202419.1919.9918.8218.8618.664,736
02 Jul 202419.4319.5318.7118.9118.718,530
01 Jul 202419.2019.5519.2319.4519.2410,749
28 Jun 202419.3019.5619.2519.4619.255,732
27 Jun 202420.1019.9519.2919.3819.187,389
26 Jun 202420.1020.1819.8019.8419.633,498
25 Jun 202420.3220.2819.3619.9119.6917,241
24 Jun 202420.4820.8020.1620.2019.98259,832
21 Jun 202420.8420.9020.5420.7620.547,633
20 Jun 202420.8820.9020.5420.7020.4816,889
19 Jun 202420.5120.7220.5020.6020.381,768
18 Jun 202420.2020.4220.1620.3820.162,345
17 Jun 202420.0020.3419.8320.2019.991,709
14 Jun 202420.3520.5619.9820.1819.976,361
13 Jun 202420.7021.0420.4220.4820.2610,156
12 Jun 202420.9021.1020.7820.8820.668,313
11 Jun 202421.4021.5420.8620.9420.7230,851
10 Jun 202421.5221.6621.3821.4821.252,875
07 Jun 202421.9821.9021.4021.5021.27367
06 Jun 202421.6422.0021.7221.7421.51245,789
05 Jun 202421.1221.6421.1421.6421.41116
04 Jun 202422.0021.6421.1221.4021.171,739
03 Jun 202421.4021.6221.2821.3821.158,728
31 May 202421.1621.3220.8221.1020.87585,812
30 May 202420.5421.3020.5621.2821.056,758
29 May 202420.2720.7420.3220.7420.523,910
28 May 202420.8020.8420.3020.3420.1210,742
24 May 202420.7020.8220.6420.7420.52655
23 May 202420.8020.8220.4020.8220.601,397
22 May 202420.7620.7620.4220.6820.4656,148
21 May 202420.3220.8220.4220.5020.28784,709
20 May 202420.5120.7020.2620.6420.426,496
17 May 202420.2420.3620.0420.3620.141,033
16 May 202420.0820.4020.1620.3620.14911
15 May 202419.9120.2019.5820.0819.876,814
14 May 202419.6020.0419.8319.9019.69428,270
13 May 202419.8019.9619.7219.8119.60817,662
10 May 202419.7620.0019.7419.9219.715,245
09 May 202420.0020.0419.6419.9219.716,999
08 May 202419.8820.2619.7720.0819.874,304
07 May 202419.5020.0019.5519.9819.77886,140
03 May 202418.0018.1817.9418.1017.913,588
02 May 202418.1118.7317.8318.0817.892,747
01 May 2024------
30 Apr 202418.0018.1417.9318.0317.845,888
29 Apr 202418.1918.3918.0118.0517.862,812
26 Apr 202418.0118.2818.0118.1817.9951,022
25 Apr 202418.2018.3317.9418.1217.9323,402
24 Apr 202418.5018.4518.2318.3218.1218,660
23 Apr 202418.0018.2318.0018.1317.9419,909
22 Apr 202418.0218.0817.9217.9917.80129,073
19 Apr 202417.7817.9717.8117.8817.6923,554
18 Apr 202418.1118.1617.7317.9117.7246,640
17 Apr 202418.2018.5017.9718.3618.1712,212
16 Apr 202418.3518.4417.9718.2418.0412,546
15 Apr 202418.2018.7818.3118.5518.3510,597
12 Apr 202418.1218.5818.4018.5418.343,119
11 Apr 202418.6018.5018.0018.3018.1043,222
10 Apr 202418.5118.7818.0318.4718.2816,828
09 Apr 202419.1919.0218.1218.9818.781,048,202
08 Apr 202419.1519.0318.2018.9918.7918,366
05 Apr 202418.7518.9318.6418.7518.5511,812
04 Apr 202419.0019.6018.8118.9418.74774,466
03 Apr 202418.8818.9118.6818.9018.7013,044
02 Apr 202419.3519.4618.9218.9518.7531,951
28 Mar 202419.1019.3518.9419.0418.8310,114
27 Mar 202419.0019.0518.8218.8818.6811,561
26 Mar 202418.6018.9218.4618.7218.529,300
25 Mar 202418.7618.7918.4718.5918.3913,120
22 Mar 202418.7218.5718.3018.3718.1751,200
21 Mar 202418.6518.6618.3918.4818.288,871
20 Mar 202418.8818.8918.4618.6718.484,613
19 Mar 202418.8818.9518.6818.7418.549,935
18 Mar 202418.7518.9118.5018.7418.5431,848
15 Mar 202418.6018.7518.4418.6218.428,190
14 Mar 202418.1718.5818.3018.4918.2917,838
13 Mar 202418.0718.2918.0418.0817.8942,859
12 Mar 202418.0018.2317.9018.0617.874,704
11 Mar 202418.1218.1517.9218.0717.888,010
08 Mar 202418.4018.4118.1218.2018.0129,212
07 Mar 202418.0518.3317.9118.2718.081,615,178
06 Mar 202418.0017.9417.5517.7617.5720,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...