UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,428.30 -10.20 (-0.42%) DOW
39,856.43 +49.66 (+0.12%) Bitcoin GBP
54,583.92 -312.60 (-0.57%)
Compagnie d'Entreprises CFE SA (0O2T.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.28 Dividend | |||||
| 20 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.35 | - |
| 17 May 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.30 | - |
| 16 May 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.31 | - |
| 15 May 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.34 | - |
| 14 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.41 | - |
| 13 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.54 | - |
| 10 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.44 | - |
| 09 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.42 | - |
| 08 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.44 | - |
| 07 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.41 | - |
| 03 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.46 | - |
| 02 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.40 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.37 | - |
| 29 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.40 | - |
| 26 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.46 | - |
| 25 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.39 | - |
| 24 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.33 | - |
| 23 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.30 | - |
| 22 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.23 | - |
| 19 Apr 2024 | 7.31 | 7.35 | 7.35 | 7.35 | 7.08 | 1 |
| 18 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.10 | - |
| 17 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.06 | - |
| 16 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.05 | - |
| 15 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.07 | - |
| 12 Apr 2024 | 7.35 | 7.26 | 7.26 | 7.26 | 6.99 | 1 |
| 11 Apr 2024 | 7.34 | 7.25 | 7.25 | 7.25 | 6.98 | 1 |
| 10 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.03 | - |
| 09 Apr 2024 | 7.22 | 7.21 | 7.21 | 7.21 | 6.94 | 1 |
| 08 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.96 | - |
| 05 Apr 2024 | 7.14 | 7.22 | 7.22 | 7.22 | 6.96 | 2 |
| 04 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.88 | - |
| 03 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.85 | - |
| 02 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.87 | - |
| 28 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.96 | - |
| 27 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.95 | - |
| 26 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.95 | - |
| 25 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.13 | - |
| 22 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.26 | - |
| 21 Mar 2024 | 7.41 | 7.50 | 7.50 | 7.50 | 7.23 | 77 |
| 20 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.20 | - |
| 19 Mar 2024 | 7.37 | 7.55 | 7.55 | 7.55 | 7.27 | 2 |
| 18 Mar 2024 | 7.28 | 7.48 | 7.48 | 7.48 | 7.20 | 2 |
| 15 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.07 | - |
| 14 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.06 | 1 |
| 13 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.06 | - |
| 12 Mar 2024 | 7.31 | 7.32 | 7.32 | 7.35 | 7.08 | 2 |
| 11 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.08 | - |
| 08 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.05 | - |
| 07 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.02 | - |
| 06 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.10 | - |
| 05 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 6.97 | - |
| 04 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.07 | - |
| 01 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.95 | - |
| 29 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.13 | - |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.18 | - |
| 27 Feb 2024 | 7.49 | 7.62 | 7.62 | 7.62 | 7.34 | 364 |
| 26 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.29 | - |
| 23 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.31 | - |
| 22 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.27 | - |
| 21 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.30 | - |
| 20 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.31 | - |
| 19 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.33 | - |
| 16 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.33 | - |
| 15 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.38 | - |
| 14 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.38 | - |
| 13 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.37 | - |
| 12 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.39 | - |
| 09 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.43 | - |
| 08 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.47 | 3 |
| 07 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.50 | - |
| 06 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.65 | - |
| 05 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.59 | - |
| 02 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.74 | - |
| 01 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.83 | - |
| 31 Jan 2024 | 8.20 | 8.19 | 8.19 | 8.19 | 7.89 | 2 |
| 30 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.97 | - |
| 29 Jan 2024 | 7.60 | 7.70 | 7.70 | 7.70 | 7.42 | 1 |
| 26 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.41 | - |
| 25 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.45 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.28 | - |
| 19 Jan 2024 | 7.75 | 7.65 | 7.65 | 7.65 | 7.37 | 53 |
| 18 Jan 2024 | 7.82 | 7.75 | 7.69 | 7.69 | 7.41 | 146 |
| 17 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.30 | - |
| 16 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.37 | - |
| 15 Jan 2024 | 7.57 | 7.61 | 7.61 | 7.61 | 7.33 | 1 |
| 12 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.37 | - |
| 11 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.48 | - |
| 10 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.48 | - |
| 09 Jan 2024 | 7.62 | 7.69 | 7.62 | 7.69 | 7.41 | 240 |
| 08 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.35 | - |
| 05 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.32 | - |
| 04 Jan 2024 | 7.49 | 7.52 | 7.52 | 7.52 | 7.24 | 3 |
| 03 Jan 2024 | 7.49 | 7.54 | 7.51 | 7.52 | 7.24 | 407 |
| 02 Jan 2024 | 7.63 | 7.66 | 7.61 | 7.62 | 7.34 | 176 |
| 29 Dec 2023 | 7.69 | 7.63 | 7.63 | 7.63 | 7.35 | 1 |
| 28 Dec 2023 | 7.63 | 7.74 | 7.70 | 7.70 | 7.42 | 90 |
| *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.