UK markets open in 6 hours 49 minutes
NIKKEI 225
38,079.70 0.00 (0.00%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.66 -0.07 (-0.08%) GOLD FUTURES
2,393.90 -4.10 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,854.57 +1,650.38 (+3.35%)
BASSAC Société anonyme (0NEL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:16PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 2 |
| 17 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 3 |
| 12 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 2 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1 |
| 09 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 3 |
| 04 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3 |
| 03 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4 |
| 02 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 6 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 4 |
| 26 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1 |
| 25 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1 |
| 22 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2 |
| 21 Mar 2024 | 41.36 | 41.50 | 41.15 | 41.50 | 41.50 | 458 |
| 20 Mar 2024 | 41.50 | 41.50 | 41.44 | 41.50 | 41.50 | 111 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 4 |
| 14 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7 |
| 13 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 3 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1 |
| 08 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 4 |
| 05 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1 |
| 04 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3 |
| 01 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 6 |
| 29 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3 |
| 28 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2 |
| 27 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4 |
| 26 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3 |
| 12 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 2 |
| 09 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 6 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 632 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1 |
| 30 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4 |
| 29 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 6 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 1,685 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1 |
| 19 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 4 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1 |
| 16 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 2 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 2 |
| 02 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1 |
| 20 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 20,004 |
| 04 Dec 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1 |
| 01 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.