UK markets closed

Thales S.A. (0IW5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
121.16-1.48 (-1.21%)
At close: 06:17PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024155.52156.40153.55155.34155.34391,276
18 Apr 2024158.00158.05153.00155.27155.27310,172
17 Apr 2024158.30159.35157.10157.10157.10156,726
16 Apr 2024162.30161.05157.85158.25158.25254,140
15 Apr 2024160.00162.45158.65160.03160.03323,138
12 Apr 2024157.00159.70155.35158.83158.8396,036
11 Apr 2024155.52156.95154.00156.28156.28127,823
10 Apr 2024156.57156.10152.55154.95154.95400,031
09 Apr 2024164.00163.55153.25154.88154.88202,465
08 Apr 2024159.00162.55158.00162.24162.2492,271
05 Apr 2024158.25159.01156.25158.73158.73544,471
04 Apr 2024159.77159.90157.87158.17158.17267,197
03 Apr 2024158.10159.65157.95159.50159.5093,222
02 Apr 2024158.00159.45156.20157.80157.80364,358
28 Mar 2024158.57159.70157.35158.07158.07148,836
27 Mar 2024164.00162.60158.57159.51159.51521,824
26 Mar 2024164.52162.05159.25160.92160.92248,301
25 Mar 2024158.00161.00156.25160.30160.30332,590
22 Mar 2024155.00157.62154.55157.62157.62103,159
21 Mar 2024154.10155.06151.95153.95153.95186,240
20 Mar 2024151.25153.50150.25152.91152.91128,417
19 Mar 2024150.00151.30147.70151.09151.09747,111
18 Mar 2024147.20150.25145.75148.82148.82115,907
15 Mar 2024147.52147.35145.15146.70146.7017,747
14 Mar 2024144.52147.15142.85145.67145.67190,575
13 Mar 2024142.77144.50141.45143.72143.72322,689
12 Mar 2024142.52143.30139.85142.64142.64411,515
11 Mar 2024143.05144.15140.67140.70140.70152,401
08 Mar 2024146.73147.65142.90143.25143.25243,796
07 Mar 2024147.00147.20145.70146.24146.24182,271
06 Mar 2024150.63151.90146.75148.43148.43466,742
05 Mar 2024144.00151.35143.15150.30150.301,684,401
04 Mar 2024136.00138.44136.00137.36137.36165,561
01 Mar 2024137.52138.35135.40135.92135.9298,143
29 Feb 2024137.35137.30135.65137.05137.05630,092
28 Feb 2024137.00137.85135.85136.67136.6765,654
27 Feb 2024138.93139.65136.05137.10137.1097,605
26 Feb 2024136.52139.20134.75137.38137.38115,163
23 Feb 2024134.00136.63134.00135.63135.63203,712
22 Feb 2024134.77135.70133.65134.08134.0854,741
21 Feb 2024135.00136.10132.70134.66134.66108,684
20 Feb 2024133.52135.95133.10135.29135.29125,950
19 Feb 2024140.52141.50133.45135.84135.84241,545
16 Feb 2024140.00141.40138.75140.69140.6982,650
15 Feb 2024138.00141.60137.00139.75139.75159,462
14 Feb 2024134.00137.90133.50137.31137.31187,552
13 Feb 2024133.52134.80131.50132.38132.3880,238
12 Feb 2024134.52135.45132.85134.06134.06113,485
09 Feb 2024134.40135.10133.05133.73133.7372,219
08 Feb 2024136.00137.00133.90134.41134.4150,068
07 Feb 2024136.82137.80135.85136.45136.45117,780
06 Feb 2024135.45138.00134.95136.78136.7894,052
05 Feb 2024136.00136.15134.55135.06135.0647,287
02 Feb 2024135.10136.20134.30135.50135.504,116
01 Feb 2024135.00136.30134.50135.13135.13172,112
31 Jan 2024138.00138.10135.20135.81135.8171,858
30 Jan 2024136.73138.05135.80137.12137.1279,021
29 Jan 2024135.00138.05134.15137.23137.23106,222
26 Jan 2024136.00136.05134.30135.30135.3043,353
25 Jan 2024135.00135.85133.65135.05135.0584,374
24 Jan 2024134.77134.51132.55134.06134.0688,918
23 Jan 2024134.88135.50132.20134.11134.11177,300
22 Jan 2024135.52134.75132.20134.44134.44136,510
19 Jan 2024136.00137.45132.98134.58134.58509,169
18 Jan 2024136.52139.15133.05136.64136.64189,011
17 Jan 2024138.82139.65137.85138.33138.3393,897
16 Jan 2024138.52139.75137.90139.37139.3768,071
15 Jan 2024141.82142.80138.75139.94139.9449,473
12 Jan 2024138.40141.85137.90141.11141.1170,599
11 Jan 2024138.52139.75137.55138.95138.9583,457
10 Jan 2024137.00138.65136.35138.11138.11164,874
09 Jan 2024137.52138.70136.25137.19137.1997,545
08 Jan 2024137.52137.30135.60135.93135.93469,705
05 Jan 2024137.10137.80136.25136.69136.69355,158
04 Jan 2024135.05137.11134.00135.81135.8183,896
03 Jan 2024134.52134.80132.60134.06134.0696,631
02 Jan 2024134.00135.65133.10133.47133.4773,616
29 Dec 2023134.45134.60133.25134.06134.0624,203
28 Dec 2023134.52134.95133.90134.41134.4128,997
27 Dec 2023134.40135.25133.55134.33134.3315,410
22 Dec 2023135.40135.35133.70134.40134.40636,192
21 Dec 2023135.00135.50133.00134.75134.75120,816
20 Dec 2023134.77135.65133.65133.85133.85186,116
19 Dec 2023135.20136.15134.10134.62134.6274,426
18 Dec 2023135.00136.25134.05135.30135.30211,972
15 Dec 2023134.88135.95134.45134.90134.901,012,868
14 Dec 2023139.52138.80134.50134.55134.55110,419
13 Dec 2023138.35139.05136.60138.66138.6647,169
12 Dec 2023136.00138.25135.25137.45137.45134,751
11 Dec 2023139.30140.20134.90137.43137.43274,150
08 Dec 2023135.00139.30135.55135.68135.6869,663
07 Dec 2023137.00137.20135.20135.50135.50131,902
06 Dec 2023135.93137.60134.55136.22136.2266,696
05 Dec 2023135.63136.15133.90135.37135.37158,846
05 Dec 20230.8 Dividend
04 Dec 2023138.52140.00136.57136.63135.83128,284
01 Dec 2023137.52139.75136.10139.13138.3193,752
30 Nov 2023138.52139.50135.00136.92136.12225,832
29 Nov 2023138.00139.70137.35138.73137.9271,287
28 Nov 2023137.25138.60136.25138.32137.5159,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...