UK markets open in 4 hours 28 minutes

Immobel SA (0NC0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
27.60-0.65 (-2.30%)
At close: 11:36AM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 2024------
21 May 202427.6027.6027.6027.6027.6024
20 May 202428.2528.2528.2528.2528.252
17 May 2024------
16 May 2024------
15 May 202429.6529.6529.6529.6529.6533
14 May 2024------
13 May 2024------
10 May 202429.8029.8029.8029.8029.8017
09 May 2024------
08 May 2024------
07 May 2024------
03 May 202429.1029.1029.1029.1029.1065
02 May 2024------
01 May 2024------
30 Apr 202428.2028.2028.2028.2028.20180
29 Apr 2024------
26 Apr 202426.6026.7026.6026.7026.70120
25 Apr 202426.0026.0026.0026.0026.0049
24 Apr 202426.6026.6026.2526.2526.25140
23 Apr 202426.7526.7526.7526.7526.7521
22 Apr 202426.5526.6526.3026.5726.57152
19 Apr 202426.6526.6526.5626.6526.65424
19 Apr 20240.84 Dividend
18 Apr 202426.9026.9026.9026.9026.0618
17 Apr 202426.6026.6026.6026.6025.7732
16 Apr 202426.6526.6526.6526.6525.8225
15 Apr 202427.3027.3027.3027.3026.4599
12 Apr 202429.7029.7029.1029.1028.19495
11 Apr 2024------
10 Apr 202429.0029.0029.0029.0028.1012
09 Apr 202428.8028.8028.5528.6027.7182
08 Apr 202428.0028.6528.0028.6527.7621
05 Apr 202428.5028.5528.1028.3027.42211
04 Apr 202428.8529.2028.8528.9428.0345
03 Apr 202429.0529.0529.0529.0528.1422
02 Apr 202428.8029.0028.8028.8627.96273
28 Mar 202428.7529.0028.7529.0028.09277
27 Mar 202427.7627.7627.7627.7626.89115
26 Mar 202427.2027.3527.2027.3526.5021
25 Mar 202427.2027.2027.0527.0526.21127
22 Mar 202426.5526.5526.5526.5525.728
21 Mar 202425.4025.4025.3025.3024.5122
20 Mar 2024------
19 Mar 202425.0025.0024.8524.8524.0753
18 Mar 202425.0525.0525.0525.0524.27178
15 Mar 202424.1024.1024.1024.1023.351
14 Mar 202423.9023.9023.9023.9023.15145
13 Mar 202424.7024.7024.2024.7023.9372
12 Mar 202424.5024.5024.5024.5023.73131
11 Mar 202423.7024.2523.7023.9923.24365
08 Mar 202424.0524.0524.0524.0523.3098
07 Mar 202423.3523.3523.3523.3522.6214
06 Mar 202422.8522.8522.8522.8522.1498
05 Mar 202422.5522.5522.5522.5521.85149
04 Mar 202423.2523.2523.2523.2522.5314
01 Mar 202423.8523.8523.8523.8523.1024
29 Feb 2024------
28 Feb 202423.9023.9023.9023.9023.1575
27 Feb 202424.1524.1524.1524.1523.4028
26 Feb 2024------
23 Feb 202424.1524.4024.1524.2523.50143
22 Feb 2024------
21 Feb 202424.5024.5024.5024.5023.7325
20 Feb 202425.1025.1024.7524.7523.9828
19 Feb 202425.4525.4525.4525.4524.6624
16 Feb 202425.5025.5025.4525.4524.6554
15 Feb 202425.4025.4025.2025.2024.4118
14 Feb 202425.4525.4525.4525.4524.6670
13 Feb 202425.6525.8025.0525.6024.8060
12 Feb 202425.9025.9025.2025.2024.4176
09 Feb 202425.3525.3525.2025.2024.4117
08 Feb 202425.6025.6025.4025.4024.6160
07 Feb 202425.7525.7525.5525.5524.7570
06 Feb 202425.7025.9025.7025.9025.0913
05 Feb 202426.7526.7526.1026.1325.31173
02 Feb 202427.1027.1026.6026.6025.7731
01 Feb 202427.0027.0027.0027.0026.1618
31 Jan 202427.8527.8527.8527.8526.9849
30 Jan 2024------
29 Jan 202427.6527.6527.6527.6526.7916
26 Jan 202427.5027.6527.5027.6026.74138
25 Jan 2024------
24 Jan 202427.5027.5027.5027.5026.644
23 Jan 202427.5027.5027.5027.5026.6442
22 Jan 2024------
19 Jan 202427.3527.3527.1027.1026.25181
18 Jan 202427.9527.9527.3527.3526.50210
17 Jan 202427.6527.7027.4027.4526.59190
16 Jan 202428.7528.7528.2528.3527.46277
15 Jan 202428.8028.8028.2028.6527.761,445
12 Jan 202428.9528.9528.8028.8027.9087
11 Jan 202429.6029.6028.7528.7527.85178
10 Jan 202429.3529.7029.3529.5028.58417
09 Jan 202429.7529.7529.3029.3028.39764
08 Jan 202429.5030.0029.5030.0029.06244
05 Jan 202431.0031.0029.5029.7028.77846
04 Jan 202430.5030.5030.1030.1029.16307
03 Jan 202430.3030.8030.1530.1529.21427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...