UK markets closed

Fugro N.V. (0LNT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.60+0.07 (+0.31%)
At close: 06:09PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.5423.7023.4823.6023.6066,736
25 Apr 202423.5223.8623.1823.5323.53132,404
24 Apr 202423.1623.1622.8022.9022.9058,076
23 Apr 202423.1223.2022.9023.0323.0351,508
22 Apr 202423.3423.6823.3023.3923.3983,674
19 Apr 202423.8023.8823.1423.2123.21227,963
18 Apr 202424.4424.5024.0824.1824.18209,605
17 Apr 202423.2824.3023.2424.0024.00188,912
16 Apr 202423.1823.4423.0223.3023.30999,483
15 Apr 202423.2223.5823.2223.3923.39241,662
12 Apr 202422.9423.2422.9023.1623.1654,151
11 Apr 202422.9223.0022.6222.7022.70100,660
10 Apr 202422.9023.0022.6422.8822.8857,551
09 Apr 202423.0823.1822.7822.9322.9347,509
08 Apr 202423.4023.4623.1223.3623.3667,459
05 Apr 202422.5823.3422.5823.2723.27121,481
04 Apr 202423.2223.4823.1423.3323.3381,578
03 Apr 202422.6823.0422.4422.8222.8278,669
02 Apr 202422.7623.0022.7022.8322.83380,314
28 Mar 202422.6222.7222.4222.5522.5561,409
27 Mar 202422.7022.8822.5022.5022.5062,395
26 Mar 202422.2622.5222.2422.2422.24175,410
25 Mar 202421.8622.3621.8222.1422.14110,040
22 Mar 202421.5822.0021.5621.5621.5647,098
21 Mar 202421.9822.2021.8221.8221.82129,300
20 Mar 202421.6421.9621.4421.8121.81129,157
19 Mar 202421.3221.4021.0621.3421.3430,972
18 Mar 202421.4221.4221.1421.1921.19107,627
15 Mar 202421.0421.2620.9821.1821.18146,174
14 Mar 202421.0021.1620.8221.1321.1346,506
13 Mar 202421.0821.0820.7821.0421.0473,214
12 Mar 202420.6820.8820.5420.8220.8229,566
11 Mar 202421.6821.7020.4020.5520.55115,177
08 Mar 202421.9422.0621.7421.8721.8797,894
07 Mar 202421.8421.9221.4021.5121.51123,183
06 Mar 202422.1622.2621.9422.0722.07254,952
05 Mar 202421.4422.0021.4421.8721.87238,894
04 Mar 202421.7622.1221.5621.6921.69277,780
01 Mar 202420.3421.0020.2820.6920.69604,940
29 Feb 202419.7820.9219.6020.4020.40393,802
28 Feb 202418.8218.9318.5418.9018.90123,960
27 Feb 202418.5018.8218.3218.7718.7772,556
26 Feb 202418.2918.5718.1118.2918.2990,648
23 Feb 202418.2118.5018.0418.4718.4788,428
22 Feb 202417.9718.2017.9418.0418.0454,058
21 Feb 202416.6417.6816.5917.2717.2796,872
20 Feb 202416.4416.5216.3716.4316.4316,714
19 Feb 202416.6216.7616.5916.6016.6087,306
16 Feb 202416.7916.7916.5916.7016.7016,893
15 Feb 202416.6516.6816.4816.6216.6247,632
14 Feb 202416.1216.5116.1216.4016.40368,366
13 Feb 202416.6216.6216.1216.4216.4235,340
12 Feb 202416.7016.7216.6216.6516.657,722
09 Feb 202416.8016.8316.6816.7816.7890,397
08 Feb 202416.6916.7716.6616.7516.7512,185
07 Feb 202416.9016.9616.7316.8916.895,250
06 Feb 202416.8816.9716.7616.8716.8721,412
05 Feb 202416.9517.0516.7816.9816.9810,043
02 Feb 202417.1117.1116.9016.9316.9310,493
01 Feb 202417.2217.2916.9717.2217.228,090
31 Jan 202417.2617.3017.1317.1717.1729,219
30 Jan 202417.4117.4917.3917.4517.4542,680
29 Jan 202417.9017.9017.2217.3317.3345,562
26 Jan 202417.8017.8917.7117.7717.77655,991
25 Jan 202417.9518.1617.8017.9517.9552,356
24 Jan 202417.5617.9217.5517.9217.9288,552
23 Jan 202416.8417.5116.6817.5117.51100,029
22 Jan 202416.2916.5516.1216.4016.4034,267
19 Jan 202416.5416.6416.1516.2716.27196,172
18 Jan 202416.4716.4716.3516.4116.4141,704
17 Jan 202416.4616.4616.1716.3016.3049,808
16 Jan 202416.6616.7516.5116.5316.5371,250
15 Jan 202416.7416.7616.6516.7016.7052,358
12 Jan 202416.3716.7216.3516.5316.53104,092
11 Jan 202416.2616.3816.2616.2916.2935,466
10 Jan 202416.3416.4516.2516.3516.3576,060
09 Jan 202417.1617.2216.6616.6616.66149,861
08 Jan 202416.6016.7216.4416.6016.6041,829
05 Jan 202416.6016.9716.5416.6416.64243,228
04 Jan 202416.8417.0316.8316.9616.9643,536
03 Jan 202417.1517.3016.9216.9916.99173,047
02 Jan 202417.5017.5017.2617.4217.4234,453
29 Dec 202317.3117.5017.2717.4417.4447,873
28 Dec 202317.0717.3116.9517.2817.2893,244
27 Dec 202316.7417.0016.7416.9316.9312,154
22 Dec 202316.7416.8816.6016.7816.7843,147
21 Dec 202316.3616.7116.3616.6516.6532,525
20 Dec 202316.3616.3616.1316.3216.3268,171
19 Dec 202316.0316.2615.9416.1216.12397,021
18 Dec 202316.0016.0115.8415.9415.94350,169
15 Dec 202315.9716.1815.9716.1216.12126,899
14 Dec 202316.0816.1215.8416.0416.0456,984
13 Dec 202315.9016.0215.8615.9415.9437,872
12 Dec 202316.1816.1915.8916.0516.0526,849
11 Dec 202316.2416.2616.0516.2216.2236,759
08 Dec 202316.0116.2715.9516.1616.16167,728
07 Dec 202316.2516.3015.8615.9915.9997,011
06 Dec 202316.7616.7616.3216.3216.3266,670
05 Dec 202316.8316.8616.5716.6816.68117,153
04 Dec 202317.0417.0716.7216.9816.9862,157
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...