UK markets closed

Arkema S.A. (0IB0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
90.04-0.37 (-0.41%)
At close: 08:01AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202497.65100.0097.7099.3399.335,505
02 May 202494.4099.1596.4599.0599.0572,632
01 May 202497.0597.0597.0597.0597.052,679
30 Apr 202497.3897.7095.6597.1897.187,467
29 Apr 202496.5097.5596.5597.5097.5038,227
26 Apr 202495.6596.4594.0095.8795.8722,775
25 Apr 202495.0096.6594.5995.4795.4754,112
24 Apr 202495.5396.5594.8095.6595.6593,953
23 Apr 202498.3298.9595.5896.1196.1184,262
22 Apr 202495.7597.8795.0097.5597.55210,297
19 Apr 202496.4097.9595.5596.3296.3271,152
18 Apr 202497.0798.0096.2097.8097.8040,177
17 Apr 202495.0097.3595.0596.6796.67174,712
16 Apr 202496.4397.1095.3095.4095.40101,444
15 Apr 202497.2599.1096.6598.2798.27182,976
12 Apr 202495.1598.6096.9997.4697.4687,310
11 Apr 202496.0398.6096.3097.4397.4353,777
10 Apr 202495.5398.3095.8597.7497.7439,487
09 Apr 202498.9799.6295.9597.5997.59131,248
08 Apr 202498.03100.3097.4099.0699.0697,786
05 Apr 2024101.07103.5099.60100.08100.08209,725
04 Apr 202498.30103.20100.80102.59102.59130,787
03 Apr 202498.97101.5198.5099.5999.59161,604
02 Apr 202497.55100.5097.5498.5298.52112,958
28 Mar 202497.4598.3897.1297.5297.5244,920
27 Mar 202493.6097.9894.7296.7396.73115,724
26 Mar 202494.3395.7793.6095.5295.5250,464
25 Mar 202494.9895.0493.9694.3894.3839,751
22 Mar 202495.1595.2894.1895.0395.03112,884
21 Mar 202494.6195.9694.5494.9394.93212,493
20 Mar 202491.9593.5091.9492.9192.9143,719
19 Mar 202491.2692.7891.0492.4692.4672,619
18 Mar 202493.0192.5691.2891.8491.8443,294
15 Mar 202491.1392.6291.1892.2792.27522,450
14 Mar 202493.2893.8491.1091.7191.7159,596
13 Mar 202493.1793.8492.3493.5993.59193,743
12 Mar 202490.0093.3691.3892.3492.3416,693
11 Mar 202491.7292.7090.5891.1491.1470,832
08 Mar 202493.0192.7091.3892.5592.55144,602
07 Mar 202489.9392.5489.0691.7491.74130,234
06 Mar 202492.3192.3490.2890.4390.43211,963
05 Mar 202490.6992.5290.0091.7891.7882,278
04 Mar 202493.8193.6290.7293.0693.06333,633
01 Mar 202495.9696.3493.4294.1694.16193,458
29 Feb 202496.4999.0494.5495.7695.76188,787
28 Feb 202497.0098.6096.9098.0198.0194,187
27 Feb 202498.96100.2098.5099.6399.63156,610
26 Feb 202497.00100.5098.9899.4099.4075,190
23 Feb 202498.15100.8298.2499.6899.6882,625
22 Feb 202498.2998.5896.1097.8097.80309,347
21 Feb 202496.5996.9895.6096.4296.42103,068
20 Feb 202496.5896.8896.2096.3596.3548,560
19 Feb 202498.1798.6096.3297.1997.1943,794
16 Feb 202498.1798.5597.7698.1998.1945,747
15 Feb 202497.4498.0897.2697.8997.8931,388
14 Feb 202497.3597.4296.5696.9996.9928,854
13 Feb 202498.6898.8696.6697.3297.3246,293
12 Feb 202497.0098.7396.6698.5298.5239,729
09 Feb 202497.3998.3997.2597.3397.3368,368
08 Feb 202496.5999.0897.4298.0998.09115,265
07 Feb 202498.1099.1497.2997.7097.70180,520
06 Feb 202498.9399.5098.2698.9598.95141,939
05 Feb 202499.3199.6098.5298.8998.8935,589
02 Feb 2024100.82101.3099.12100.66100.66142,857
01 Feb 202496.20100.9599.84100.91100.9110,351
31 Jan 2024103.00102.45100.95101.40101.4091,087
30 Jan 2024102.35102.65101.25102.14102.14553,404
29 Jan 202499.72102.70101.20102.07102.07173,075
26 Jan 2024101.49103.70101.30102.95102.95100,595
25 Jan 2024100.20101.1099.52100.38100.3875,654
24 Jan 202495.01100.6598.7499.4999.49170,899
23 Jan 202499.2999.7098.7398.9798.9794,224
22 Jan 202499.2199.9898.4499.3199.3138,178
19 Jan 202499.78100.3599.1599.5399.53198,161
18 Jan 202499.1999.3495.9499.0399.03263,388
17 Jan 202499.1997.3095.9296.8996.8968,784
16 Jan 202498.43100.2097.7098.5798.57144,446
15 Jan 202497.8898.5896.7698.2298.22143,873
12 Jan 202496.1098.3095.9697.3897.3873,005
11 Jan 202498.1498.8096.5497.1197.1150,634
10 Jan 202498.6499.4097.1097.6397.63164,542
09 Jan 2024100.82100.7098.3898.4898.4881,926
08 Jan 202499.16100.96100.05100.78100.7824,146
05 Jan 202499.81100.8098.88100.43100.43509,207
04 Jan 2024100.93101.90100.41101.10101.10154,030
03 Jan 2024102.25102.40100.10101.11101.1149,204
02 Jan 2024102.90103.70101.57102.50102.5034,471
29 Dec 2023100.02103.30100.00102.97102.9725,694
28 Dec 2023100.00103.05102.14102.15102.1580,045
27 Dec 202396.01102.75101.15102.38102.389,978
22 Dec 2023101.49102.80102.10102.36102.3643,673
21 Dec 2023100.00102.46100.40100.85100.8554,261
20 Dec 2023102.10103.05101.83101.83101.8329,103
19 Dec 202396.14102.5099.94101.90101.9062,033
18 Dec 202396.39100.7698.62100.28100.28111,464
15 Dec 202395.43100.0598.2499.2899.28146,613
14 Dec 202396.59100.0097.8098.9598.95152,413
13 Dec 202393.1196.6492.5096.0496.0435,229
12 Dec 202391.4192.6891.2891.6791.6746,804
11 Dec 202392.2792.3290.6491.2291.2283,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...