UK markets closed

Séché Environnement SA (0OG6.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
97.50-0.90 (-0.91%)
At close: 04:28PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202496.5097.5096.5097.5097.5054
15 Jul 202499.2099.2098.4098.4098.40-
12 Jul 202499.1099.1099.1099.1099.1033
11 Jul 202495.2097.0095.2097.0097.0035
10 Jul 202497.7097.7097.7097.7097.70-
09 Jul 202498.6098.6098.6098.6098.6075
08 Jul 2024100.80100.8098.5099.9099.90190
08 Jul 20241.2 Dividend
05 Jul 2024100.20100.60100.20100.2099.00100
04 Jul 2024102.00102.00101.20101.2099.99236
03 Jul 2024100.80101.40100.80101.40100.1970
02 Jul 2024100.20100.80100.20100.2099.0050
01 Jul 202499.20103.2098.40102.60101.3748
28 Jun 202498.2098.4095.7096.7095.5444
27 Jun 202497.9098.6097.8098.4097.2224,051
26 Jun 202498.2098.5098.0098.1096.9387
25 Jun 202497.2098.3095.7096.6095.4426,158
24 Jun 202497.10100.2097.10100.2099.00112
21 Jun 202497.9097.9096.1096.1094.9531
20 Jun 202496.7096.7095.8095.8094.6585
19 Jun 202495.5095.5095.0095.0093.8613
18 Jun 202495.6095.6095.6095.6094.468
17 Jun 202486.9091.5086.9091.3090.21183
14 Jun 202494.0094.0087.5087.5086.45140
13 Jun 202497.2097.2097.2097.2096.041
12 Jun 2024100.00100.00100.00100.0098.8060
11 Jun 202499.2099.2099.2099.2098.01-
10 Jun 202499.6099.6099.6099.6098.41-
07 Jun 2024100.60100.80100.60100.8099.595
06 Jun 2024------
05 Jun 2024100.60100.60100.60100.6099.401
04 Jun 2024------
03 Jun 2024105.40105.80105.20105.20103.9425
31 May 2024103.40103.40103.40103.40102.16-
30 May 2024103.00103.00103.00103.00101.77-
29 May 2024103.80103.80103.40103.40102.163
28 May 2024------
24 May 2024------
23 May 2024102.40102.40102.40102.40101.179
22 May 2024102.60102.60100.20100.8099.59215
21 May 2024105.00105.00104.20104.20102.954
20 May 2024104.80106.00104.80106.00104.731
17 May 2024103.00104.60103.00104.60103.3581
16 May 2024102.00102.00102.00102.00100.7833
15 May 2024102.80102.80101.60101.60100.381
14 May 2024103.80103.80103.80103.80102.568
13 May 2024104.60104.60104.60104.60103.35-
10 May 2024103.60103.80103.60103.80102.5615
09 May 2024103.00103.00103.00103.00101.775
08 May 2024102.80103.16102.80103.16101.93208
07 May 2024103.20103.20102.40103.00101.77209
03 May 2024104.20104.20104.20104.20102.952
02 May 2024103.80103.80102.40102.40101.176
01 May 2024------
30 Apr 2024103.80105.00103.80105.00103.7471
29 Apr 2024103.80103.80103.00103.00101.7781
26 Apr 2024104.00104.72103.60103.80102.56224
25 Apr 2024106.00107.20103.96105.46104.19160
24 Apr 2024108.40108.40105.60105.60104.34371
23 Apr 2024107.40109.21107.40109.20107.89243
22 Apr 2024108.60109.00108.01108.60107.30528
19 Apr 2024107.00111.00107.00108.00106.71218
18 Apr 2024108.80110.85108.80110.40109.08361
17 Apr 2024108.78109.20108.40108.40107.10199
16 Apr 2024112.60112.60107.60107.60106.31465
15 Apr 2024113.80114.60113.80114.40113.0326,956
12 Apr 2024114.00114.82113.19113.20111.84327
11 Apr 2024113.80114.40112.80113.43112.071,088
10 Apr 2024114.00116.00114.00115.00113.62524
09 Apr 2024114.40115.60113.99114.01112.64351
08 Apr 2024113.00114.81112.60114.80113.43496
05 Apr 2024111.60112.81111.00111.93110.59588
04 Apr 2024109.80112.60109.80112.20110.86346
03 Apr 2024110.20110.80107.00109.60108.2924,890
02 Apr 2024112.40112.40110.19111.50110.16764
28 Mar 2024111.00113.60111.00113.20111.84372
27 Mar 2024111.40111.60110.80111.60110.262,402
26 Mar 2024112.00112.00111.26111.40110.07202
25 Mar 2024108.80111.20108.80110.57109.25692
22 Mar 2024111.00111.00109.59110.33109.01215
21 Mar 2024112.40112.40111.59112.20110.86400
20 Mar 2024112.00112.00110.00110.76109.43338
19 Mar 2024110.19110.20109.27110.20108.88386
18 Mar 2024106.20108.00106.20108.00106.71769
15 Mar 2024102.80104.13102.04102.04100.82555
14 Mar 2024104.80106.07104.80106.07104.80557
13 Mar 2024103.80105.20101.20105.20103.941,598
12 Mar 2024114.00114.00103.81103.81102.56207
11 Mar 2024111.80114.00110.80114.00112.63821
08 Mar 2024109.60112.00109.20111.22109.89290
07 Mar 2024113.60114.00113.60113.60112.24462
06 Mar 2024114.20114.40114.04114.20112.83592
05 Mar 2024115.01115.02115.00115.02113.64114
04 Mar 2024116.80116.80116.00116.00114.61372
01 Mar 2024118.40118.40117.00117.00115.6076
29 Feb 2024120.00120.20119.42120.00118.56866
28 Feb 2024118.20119.20117.20117.40115.99627
27 Feb 2024117.60119.40117.40119.20117.77173
26 Feb 2024114.80118.00114.60118.00116.59830
23 Feb 2024115.00115.20114.60115.20113.82528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...