'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

Crédit Agricole S.A. (0HAI.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

8.60

-0.07

(-0.86%)

At close: 06:45PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	14.52	14.70	14.39	14.57	14.57	819,576
25 Apr 2024	14.48	14.60	14.36	14.47	14.47	3,410,093
24 Apr 2024	14.32	14.60	14.30	14.48	14.48	1,034,028
23 Apr 2024	14.17	14.41	14.13	14.39	14.39	4,251,411
22 Apr 2024	14.08	14.28	13.95	14.21	14.21	4,263,786
19 Apr 2024	13.85	14.03	13.74	13.99	13.99	1,209,477
18 Apr 2024	13.75	13.91	13.58	13.90	13.90	4,867,661
17 Apr 2024	13.55	13.81	13.48	13.66	13.66	842,505
16 Apr 2024	13.70	13.90	13.48	13.53	13.53	2,339,128
15 Apr 2024	13.72	13.99	13.59	13.82	13.82	4,015,205
12 Apr 2024	13.88	13.97	13.69	13.76	13.76	2,015,860
11 Apr 2024	13.95	14.14	13.64	13.78	13.78	2,135,585
10 Apr 2024	14.10	14.20	13.95	14.12	14.12	2,330,302
09 Apr 2024	14.10	14.22	14.02	14.06	14.06	1,278,431
08 Apr 2024	14.07	14.22	14.02	14.16	14.16	4,086,151
05 Apr 2024	14.14	14.23	13.91	14.07	14.07	8,731,739
04 Apr 2024	14.00	14.25	13.97	14.24	14.24	3,997,540
03 Apr 2024	13.85	14.11	13.86	14.06	14.06	4,196,531
02 Apr 2024	13.30	13.98	13.69	13.88	13.88	2,667,027
28 Mar 2024	13.58	13.88	13.50	13.81	13.81	2,083,330
27 Mar 2024	13.54	13.66	13.44	13.57	13.57	1,287,396
26 Mar 2024	13.43	13.61	13.32	13.55	13.55	3,047,942
25 Mar 2024	13.43	13.52	13.32	13.40	13.40	786,579
22 Mar 2024	13.37	13.53	13.38	13.41	13.41	1,574,923
21 Mar 2024	13.35	13.46	13.17	13.40	13.40	1,810,175
20 Mar 2024	13.20	13.27	13.19	13.25	13.25	2,099,788
19 Mar 2024	13.10	13.34	13.03	13.24	13.24	2,786,249
18 Mar 2024	13.02	13.14	12.93	13.11	13.11	1,978,857
15 Mar 2024	13.06	13.06	12.92	13.02	13.02	4,049,299
14 Mar 2024	13.00	13.09	12.89	13.06	13.06	2,384,945
13 Mar 2024	13.04	13.07	12.86	12.99	12.99	6,385,989
12 Mar 2024	12.91	13.02	12.80	12.94	12.94	580,140
11 Mar 2024	12.72	12.88	12.63	12.85	12.85	1,618,451
08 Mar 2024	12.85	12.91	12.73	12.77	12.77	1,144,300
07 Mar 2024	12.53	12.84	12.44	12.78	12.78	4,311,104
06 Mar 2024	12.56	12.66	12.49	12.56	12.56	7,446,010
05 Mar 2024	12.55	12.67	12.45	12.56	12.56	2,487,830
04 Mar 2024	12.60	12.62	12.51	12.60	12.60	1,393,640
01 Mar 2024	12.60	12.66	12.44	12.58	12.58	2,107,365
29 Feb 2024	12.59	12.65	12.50	12.52	12.52	11,707,630
28 Feb 2024	12.52	12.64	12.44	12.57	12.57	3,841,523
27 Feb 2024	12.46	12.55	12.38	12.52	12.52	2,324,387
26 Feb 2024	12.53	12.59	12.37	12.48	12.48	1,370,912
23 Feb 2024	12.53	12.55	12.43	12.55	12.55	1,817,759
22 Feb 2024	12.59	12.69	12.44	12.63	12.63	1,573,592
21 Feb 2024	12.49	12.56	12.36	12.51	12.51	2,056,115
20 Feb 2024	12.37	12.47	12.29	12.43	12.43	5,213,936
19 Feb 2024	12.23	12.41	12.15	12.37	12.37	2,814,455
16 Feb 2024	12.28	12.36	12.16	12.25	12.25	1,570,629
15 Feb 2024	12.24	12.31	12.12	12.23	12.23	1,828,010
14 Feb 2024	12.22	12.29	12.09	12.20	12.20	5,210,864
13 Feb 2024	12.22	12.30	12.13	12.20	12.20	1,238,019
12 Feb 2024	12.37	12.35	12.14	12.22	12.22	6,485,396
09 Feb 2024	12.40	12.47	12.18	12.23	12.23	8,422,614
08 Feb 2024	12.63	13.10	12.15	12.17	12.17	9,907,437
07 Feb 2024	13.03	13.15	12.88	13.00	13.00	893,128
06 Feb 2024	13.05	13.13	13.03	13.09	13.09	2,953,641
05 Feb 2024	13.15	13.36	13.04	13.11	13.11	6,885,328
02 Feb 2024	13.00	13.17	12.86	13.10	13.10	321,343
01 Feb 2024	13.25	13.39	12.86	13.00	13.00	1,119,920
31 Jan 2024	13.30	13.40	13.29	13.31	13.31	1,879,609
30 Jan 2024	13.38	13.35	13.17	13.31	13.31	5,074,536
29 Jan 2024	13.34	13.57	13.23	13.25	13.25	2,568,977
26 Jan 2024	13.42	13.54	13.32	13.44	13.44	1,670,716
25 Jan 2024	13.20	13.46	13.27	13.42	13.42	1,662,378
24 Jan 2024	13.06	13.43	13.20	13.38	13.38	2,091,101
23 Jan 2024	13.15	13.39	13.22	13.28	13.28	7,278,672
22 Jan 2024	13.23	13.38	13.15	13.31	13.31	9,417,022
19 Jan 2024	13.04	13.32	13.01	13.24	13.24	3,332,292
18 Jan 2024	13.10	13.22	13.02	13.09	13.09	1,461,708
17 Jan 2024	13.08	13.30	12.97	13.10	13.10	7,267,445
16 Jan 2024	13.18	13.30	13.09	13.21	13.21	2,934,671
15 Jan 2024	13.18	13.26	13.04	13.22	13.22	5,147,357
12 Jan 2024	13.03	13.27	13.00	13.13	13.13	1,835,857
11 Jan 2024	13.36	13.43	13.05	13.08	13.08	2,587,581
10 Jan 2024	13.32	13.40	13.22	13.30	13.30	2,630,243
09 Jan 2024	13.40	13.44	13.26	13.32	13.32	2,967,074
08 Jan 2024	12.88	13.35	13.17	13.34	13.34	6,225,903
05 Jan 2024	13.00	13.27	13.08	13.25	13.25	4,973,128
04 Jan 2024	12.96	13.16	12.87	13.04	13.04	7,415,319
03 Jan 2024	13.05	13.20	12.90	12.98	12.98	1,984,326
02 Jan 2024	12.90	13.11	12.87	13.06	13.06	1,360,092
29 Dec 2023	12.81	12.90	12.83	12.86	12.86	675,844
28 Dec 2023	12.93	12.96	12.83	12.86	12.86	435,290
27 Dec 2023	12.70	12.92	12.81	12.91	12.91	316,369
22 Dec 2023	12.70	12.90	12.72	12.85	12.85	1,365,852
21 Dec 2023	12.72	12.95	12.70	12.76	12.76	1,560,520
20 Dec 2023	12.80	12.97	12.70	12.87	12.87	1,839,845
19 Dec 2023	12.77	12.83	12.72	12.78	12.78	5,100,830
18 Dec 2023	12.84	12.92	12.78	12.85	12.85	2,566,462
15 Dec 2023	12.90	13.00	12.90	12.94	12.94	10,180,440
14 Dec 2023	12.68	13.02	12.53	12.93	12.93	13,174,690
13 Dec 2023	12.65	12.73	12.57	12.63	12.63	225,099
12 Dec 2023	12.69	12.71	12.60	12.66	12.66	1,659,509
11 Dec 2023	12.56	12.70	12.54	12.65	12.65	4,259,324
08 Dec 2023	12.40	12.64	12.37	12.61	12.61	5,537,926
07 Dec 2023	12.34	12.49	12.26	12.45	12.45	1,044,985
06 Dec 2023	12.14	12.42	12.10	12.39	12.39	3,723,285
05 Dec 2023	12.08	12.20	12.02	12.12	12.12	1,815,379
04 Dec 2023	12.00	12.14	11.98	12.13	12.13	2,197,355
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP51,199.29+690.32(+1.37%)

'We sold £1.5m of product sold in first week'

Crédit Agricole S.A. (0HAI.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
51,199.29
+690.32(+1.37%)