UK markets closed

Fugro N.V. (0LNT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
24.24+0.17 (+0.70%)
At close: 05:43PM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202424.0225.0424.0224.2424.2450,799
17 Jul 202424.0224.3023.9824.0724.0731,048
16 Jul 202423.6224.1023.5823.5823.5836,243
15 Jul 202423.2423.6823.2423.6023.6036,499
12 Jul 202422.7623.3422.6423.1223.1210,405
11 Jul 202422.6022.7422.5222.6222.6214,600
10 Jul 202422.7822.7822.3222.5622.564,484
09 Jul 202423.2223.2222.9223.0823.0810,824
08 Jul 202422.8823.2422.8823.1423.1438,580
05 Jul 202423.0823.2022.9823.0223.026,716
04 Jul 202423.1623.2622.9823.1023.108,814
03 Jul 202422.7223.0222.5622.8322.8317,537
02 Jul 202422.7422.8622.5222.7622.7615,556
01 Jul 202422.9823.0622.7622.8822.8822,919
28 Jun 202422.5822.8622.5622.6722.679,005
27 Jun 202422.1822.8422.1422.5622.5628,075
26 Jun 202423.1623.1622.0222.3222.3219,480
25 Jun 202422.8822.9622.6822.8322.83873,447
24 Jun 202422.3622.9222.1222.5822.5818,264
21 Jun 202422.6422.6822.2222.4422.4422,480
20 Jun 202422.4622.7622.4022.5922.5935,658
19 Jun 202422.4422.6222.4422.4522.4510,510
18 Jun 202422.3622.4222.1822.2622.2639,027
17 Jun 202422.1622.3222.0222.2022.2054,081
14 Jun 202422.4622.5021.7822.0122.0114,295
13 Jun 202423.2223.3122.5223.0123.0120,386
12 Jun 202423.3623.3622.8023.0223.0221,852
11 Jun 202424.2224.3223.1223.1323.1351,433
10 Jun 202423.9623.9823.7223.8023.809,089
07 Jun 202423.9424.2423.8423.9823.9831,380
06 Jun 202423.9624.1423.8224.0524.0550,259
05 Jun 202423.5823.9023.4823.8223.8210,419
04 Jun 202423.8224.1523.5024.0324.0353,836
03 Jun 202424.6024.6223.8624.0424.0430,724
31 May 202424.3824.5223.7624.0924.0958,437
30 May 202423.9224.7023.9024.4424.4443,532
29 May 202424.0824.1023.9423.9923.9917,346
28 May 202424.1424.3023.8823.9423.9425,535
24 May 202423.6423.8823.6023.8623.866,000
23 May 202423.4824.0823.4023.8323.8312,177
22 May 202423.7424.1823.6823.8623.8647,030
21 May 202423.4023.5223.2623.3223.3224,407
20 May 202423.0623.4423.0623.2623.2629,180
17 May 202423.0023.0622.8623.0623.062,445
16 May 202422.8223.0422.8023.0423.046,641
15 May 202423.3423.3422.9223.0523.05310,570
14 May 202423.2823.4823.2623.3823.3811,718
13 May 202423.3023.3623.0623.1823.189,899
10 May 202423.4023.5623.2823.3923.3930,475
09 May 202423.6223.6223.2223.4223.4227,909
08 May 202423.4823.5423.2623.4723.4763,929
07 May 202423.1623.4023.1623.3123.3131,332
03 May 202422.9623.0422.7622.8222.827,787
02 May 202422.9022.9422.4622.8422.844,264
01 May 2024------
30 Apr 202423.7023.7022.8623.3723.37128,707
29 Apr 202423.3423.4823.2223.4023.401,126,503
29 Apr 20240.4 Dividend
26 Apr 202423.5423.7023.4823.6023.2066,736
25 Apr 202423.5223.8623.1823.5323.13132,404
24 Apr 202423.1623.1622.8022.9022.5258,076
23 Apr 202423.1223.2022.9023.0322.6451,508
22 Apr 202423.3423.6823.3023.3923.0083,674
19 Apr 202423.8023.8823.1423.2122.82227,963
18 Apr 202424.4424.5024.0824.1823.77209,605
17 Apr 202423.2824.3023.2424.0023.60188,912
16 Apr 202423.1823.4423.0223.3022.91999,483
15 Apr 202423.2223.5823.2223.3922.99241,662
12 Apr 202422.9423.2422.9023.1622.7754,151
11 Apr 202422.9223.0022.6222.7022.32100,660
10 Apr 202422.9023.0022.6422.8822.4957,551
09 Apr 202423.0823.1822.7822.9322.5447,509
08 Apr 202423.4023.4623.1223.3622.9667,459
05 Apr 202422.5823.3422.5823.2722.87121,481
04 Apr 202423.2223.4823.1423.3322.9481,578
03 Apr 202422.6823.0422.4422.8222.4478,669
02 Apr 202422.7623.0022.7022.8322.45380,314
28 Mar 202422.6222.7222.4222.5522.1661,409
27 Mar 202422.7022.8822.5022.5022.1262,395
26 Mar 202422.2622.5222.2422.2421.86175,410
25 Mar 202421.8622.3621.8222.1421.77110,040
22 Mar 202421.5822.0021.5621.5621.1947,098
21 Mar 202421.9822.2021.8221.8221.45129,300
20 Mar 202421.6421.9621.4421.8121.44129,157
19 Mar 202421.3221.4021.0621.3420.9830,972
18 Mar 202421.4221.4221.1421.1920.83107,627
15 Mar 202421.0421.2620.9821.1820.82146,174
14 Mar 202421.0021.1620.8221.1320.7846,506
13 Mar 202421.0821.0820.7821.0420.6973,214
12 Mar 202420.6820.8820.5420.8220.4729,566
11 Mar 202421.6821.7020.4020.5520.20115,177
08 Mar 202421.9422.0621.7421.8721.5097,894
07 Mar 202421.8421.9221.4021.5121.15123,183
06 Mar 202422.1622.2621.9422.0721.70254,952
05 Mar 202421.4422.0021.4421.8721.50238,894
04 Mar 202421.7622.1221.5621.6921.32277,780
01 Mar 202420.3421.0020.2820.6920.34604,940
29 Feb 202419.7820.9219.6020.4020.05393,802
28 Feb 202418.8218.9318.5418.9018.58123,960
27 Feb 202418.5018.8218.3218.7718.4572,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...