UK markets closed

Deoleo, S.A. (0M0Q.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.2190+0.0090 (+4.29%)
At close: 09:12AM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.21900.21900.21900.21900.21901,304
19 Apr 2024------
18 Apr 2024------
17 Apr 20240.21000.21000.21000.21000.2100779
16 Apr 20240.22200.22200.22200.22200.2220115
15 Apr 2024------
12 Apr 20240.21900.22000.21900.22000.220015
11 Apr 20240.21800.21800.21700.21700.21701,190
10 Apr 20240.21900.21900.21900.21900.219010
09 Apr 20240.21800.21800.21800.21800.218059
08 Apr 2024------
05 Apr 2024------
04 Apr 20240.20800.21400.20800.21400.214041,455
03 Apr 20240.20600.20600.20600.20600.2060633
02 Apr 20240.20400.20400.20200.20200.202040
28 Mar 2024------
27 Mar 20240.20250.20250.20250.20250.2025613
26 Mar 20240.20500.20500.20500.20500.2050299
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 20240.20600.20600.20200.20200.2020135
19 Mar 2024------
18 Mar 20240.20000.20000.20000.20000.200020
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.19540.19540.19540.19540.1954331
08 Mar 20240.19960.19960.19960.19960.19965
07 Mar 20240.19240.19300.19240.19300.193013
06 Mar 20240.19300.19300.19180.19180.19184,764
05 Mar 20240.19680.19680.19300.19480.1948298
04 Mar 20240.19620.19620.19400.19400.19402,847
01 Mar 20240.20000.20000.19900.19920.199222,277
29 Feb 20240.21000.21000.20200.20200.202015,588
28 Feb 20240.21100.21100.21100.21100.211083
27 Feb 2024------
26 Feb 20240.21800.21800.21150.21500.2150500
23 Feb 20240.20800.20800.20800.20800.2080100
22 Feb 2024------
21 Feb 20240.20500.20500.20500.20500.20505
20 Feb 20240.20400.20400.20400.20400.204057
19 Feb 2024------
16 Feb 20240.20000.20000.19800.19800.198018,320
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 20240.20350.20350.20350.20350.2035791
09 Feb 20240.20300.20300.20300.20300.20302,000
08 Feb 2024------
07 Feb 20240.20450.20450.20450.20450.204510
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 20240.20950.20950.20250.20250.2025131
30 Jan 20240.21600.21600.21000.21000.210026
29 Jan 20240.21900.21900.21900.21900.219060
26 Jan 20240.22000.22000.21950.21950.219516
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 20240.22100.22100.22100.22100.2210433
17 Jan 2024------
16 Jan 20240.22100.22100.22100.22100.22104
15 Jan 20240.22350.22350.21700.21700.21701,564
12 Jan 20240.23200.23200.22400.22400.22401,643
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 20240.23300.23300.23300.23300.2330536
03 Jan 20240.23000.23200.23000.23200.2320142
02 Jan 20240.23150.23150.23050.23050.23051,940
29 Dec 20230.22950.22950.22950.22950.22956
28 Dec 20230.23450.23450.23100.23100.2310453
27 Dec 20230.24000.24000.23250.23250.232515,961
22 Dec 2023------
21 Dec 2023------
20 Dec 20230.23950.23950.23950.23950.23955
19 Dec 2023------
18 Dec 20230.24550.24550.23900.23900.2390194
15 Dec 2023------
14 Dec 20230.24650.24650.24000.24000.2400832
13 Dec 2023------
12 Dec 2023------
11 Dec 20230.24700.24700.24300.24300.243077
08 Dec 20230.24150.24500.24150.24200.2420215
07 Dec 20230.24900.24900.24300.24300.24302,354
06 Dec 20230.24400.24400.24400.24400.2440124
05 Dec 2023------
04 Dec 20230.23650.23650.23650.23650.23655
01 Dec 2023------
30 Nov 2023------
29 Nov 20230.23400.23400.23300.23300.233098
28 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...