UK markets closed

ADLPartner SA (0N5X.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
37.00+0.30 (+0.82%)
At close: 03:33PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024------
15 May 202437.2037.2037.0037.0037.002
14 May 2024------
13 May 2024------
10 May 202436.7036.7036.7036.7036.701
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 2024------
10 Apr 202433.2033.2033.2033.2033.20-
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 202432.5032.5032.5032.5032.50-
03 Apr 202432.8033.1032.8033.1033.101
02 Apr 202430.9031.8030.9031.8031.801
28 Mar 2024------
27 Mar 202430.6030.6030.6030.6030.60-
26 Mar 202429.8029.8029.8029.8029.80-
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 202429.5029.5029.5029.5029.50-
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 202431.3031.5031.3031.5031.50-
22 Feb 202430.6030.6030.6030.6030.60-
21 Feb 2024------
20 Feb 2024------
19 Feb 202430.3030.3030.3030.3030.30-
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 202329.4029.4029.4029.4029.40-
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...