UK markets close in 7 hours 26 minutes

Bolloré SE (0IXZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.8025+0.0275 (+0.58%)
As of 06:45PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.10006.10006.00006.05506.0550707,110
01 May 20246.10006.10006.10006.10006.100067,082
30 Apr 20246.15006.26506.01506.10506.1050137,116
29 Apr 20246.20256.24006.16506.21006.2100441,796
26 Apr 20246.20756.24506.21006.22676.2267149,712
25 Apr 20246.23256.20006.13506.18196.1819593,338
24 Apr 20246.19256.27506.21976.22256.2225604,383
23 Apr 20246.17256.25036.20506.23996.2399193,701
22 Apr 20246.18256.22506.16006.19696.19691,152,092
19 Apr 20246.19756.20506.14956.16386.1638133,441
18 Apr 20246.19756.23636.14506.23626.2362257,008
17 Apr 20246.16006.23006.14506.20506.2050172,720
16 Apr 20246.16006.19506.13506.15996.1599169,699
15 Apr 20246.20756.27006.21006.23336.2333688,054
12 Apr 20246.19756.32506.20006.25996.2599227,846
11 Apr 20246.23256.26006.21506.23606.2360450,710
10 Apr 20246.30256.32006.22006.24526.2452248,274
09 Apr 20246.25256.33006.21506.28546.2854132,054
08 Apr 20246.27256.32506.24006.27506.2750324,371
05 Apr 20246.29256.29506.25006.27986.2798300,920
04 Apr 20246.32256.42006.30506.35846.3584543,107
03 Apr 20246.17756.39006.17506.34516.3451270,159
02 Apr 20246.22256.28506.14006.19616.1961726,917
28 Mar 20246.23256.23006.18006.18916.1891321,374
27 Mar 20246.18756.28006.21506.24456.2445176,952
26 Mar 20246.23256.27006.20006.22396.2239140,663
25 Mar 20246.15006.25006.17006.22716.2271190,212
22 Mar 20246.13506.20006.15006.18696.1869141,852
21 Mar 20246.18756.20006.12506.15506.1550154,350
20 Mar 20246.07006.18506.06506.16806.1680167,456
19 Mar 20246.09506.15006.06976.07006.0700568,399
18 Mar 20246.10006.15506.08006.09476.09471,179,015
15 Mar 20246.16756.20505.85006.08476.0847203,718
14 Mar 20246.14006.19006.10006.17086.1708252,477
13 Mar 20246.10006.20006.04506.14126.1412256,799
12 Mar 20246.14006.24006.14006.15516.155136,545
11 Mar 20246.24756.35006.06006.19826.1982216,392
08 Mar 20246.28756.34006.25006.30096.30092,352,074
07 Mar 20246.35006.35006.25006.33876.3387233,984
06 Mar 20246.28756.32506.22006.30736.3073164,596
05 Mar 20246.34506.36006.27506.31076.3107265,807
04 Mar 20246.40006.36006.28506.32286.3228226,075
01 Mar 20246.40006.40006.29506.32566.32561,779,269
29 Feb 20246.25756.38506.30006.37436.3743679,158
28 Feb 20246.31756.34006.28006.32506.32501,173,468
27 Feb 20246.24756.34006.26506.30026.3002165,791
26 Feb 20246.21756.29036.20506.28876.2887279,412
23 Feb 20246.21756.25506.20506.24956.2495351,748
22 Feb 20246.28256.30156.20006.22856.2285175,281
21 Feb 20246.28756.32506.21006.25246.25241,524,491
20 Feb 20246.21756.28006.17506.25206.2520965,579
19 Feb 20246.19756.22006.00006.19636.1963970,657
16 Feb 20246.24756.24506.16006.17526.1752273,573
15 Feb 20246.26256.25006.19006.21866.2186586,678
14 Feb 20246.21756.26006.22756.23946.2394246,917
13 Feb 20246.35006.33506.21506.23946.2394155,185
12 Feb 20246.27256.32506.27506.30006.3000744,577
09 Feb 20246.16756.28506.14506.27076.2707261,240
08 Feb 20246.19756.22006.15506.17566.1756136,861
07 Feb 20246.22256.27006.19476.19476.1947123,388
06 Feb 20246.16006.24506.12506.22566.2256206,839
05 Feb 20246.16756.20506.12006.13826.1382442,227
02 Feb 20246.19756.26006.15006.24506.245056,380
01 Feb 20246.11006.17006.11006.15476.154744,722
31 Jan 20246.03006.12535.99006.12296.1229382,693
30 Jan 20246.06506.10506.00006.03676.0367391,822
29 Jan 20245.97756.08005.96006.04596.0459419,213
26 Jan 20245.96756.01505.92505.97955.9795216,615
25 Jan 20245.84755.96005.85005.91275.9127229,969
24 Jan 20245.73505.84505.74005.83955.8395320,671
23 Jan 20245.75005.78005.69945.69945.6994416,200
22 Jan 20245.68005.76005.65505.74575.7457964,878
19 Jan 20245.65755.68505.60505.64455.6445174,847
18 Jan 20245.60255.66005.62005.66005.6600146,007
17 Jan 20245.65255.68505.62505.64115.6411256,347
16 Jan 20245.68005.73005.63005.71625.7162184,063
15 Jan 20245.70005.73505.70005.70725.707286,871
12 Jan 20245.64255.75505.64505.70005.7000188,920
11 Jan 20245.72005.71005.63945.65835.6583337,287
10 Jan 20245.70005.73505.69505.71825.7182189,076
09 Jan 20245.78005.78005.72975.72975.7297225,873
08 Jan 20245.79005.80505.69005.72325.7232297,469
05 Jan 20245.69505.74005.65505.72015.7201104,684
04 Jan 20245.62755.73005.63005.68025.6802294,541
03 Jan 20245.69005.70005.62585.64145.6414158,296
02 Jan 20245.65755.72505.62005.69395.6939500,931
29 Dec 20235.63755.66505.60505.65505.6550183,149
28 Dec 20235.61255.65505.60005.62505.6250371,070
27 Dec 20235.60755.66505.59505.61005.6100214,752
22 Dec 20235.60755.64005.57505.59005.5900106,125
21 Dec 20235.58755.62505.57505.61465.6146153,455
20 Dec 20235.61255.64505.60005.63425.6342733,326
19 Dec 20235.58755.65005.57005.65005.6500352,953
18 Dec 20235.50255.59035.49005.59005.5900370,671
15 Dec 20235.61755.63505.50005.53045.53041,993,355
14 Dec 20235.40005.61505.40005.58275.58271,201,204
13 Dec 20235.36505.35455.30505.33805.338043,842
12 Dec 20235.39005.43005.33005.36505.3650278,371
11 Dec 20235.45005.44005.35005.39505.39501,128,028
08 Dec 20235.28755.40505.27505.39115.3911462,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...