UK markets closed

Exail Technologies (0OHC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.28-1.04 (-5.38%)
At close: 06:07PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.2219.2218.1418.2818.2810,632
18 Apr 202420.9521.0919.3219.3219.3210,390
17 Apr 202424.1024.1023.9023.9023.901,253
16 Apr 202423.8023.8023.4723.5023.5012,466
15 Apr 202423.9524.0023.9524.0024.0011,022
12 Apr 202423.3524.2023.3523.9523.951,796
11 Apr 202423.1023.2022.9822.9822.98549
10 Apr 202423.2523.2622.9523.2023.201,176
09 Apr 202422.9523.2022.9523.2023.201,265
08 Apr 202423.0023.0022.7022.7022.70896
05 Apr 202423.9023.9023.5023.5023.501,954
04 Apr 202424.5524.5524.1524.4024.401,343
03 Apr 202423.3024.3523.3024.3524.352,260
02 Apr 202423.7523.8022.9923.2023.201,030
28 Mar 202421.3522.4021.1521.1521.151,601
27 Mar 202421.1521.4021.1021.2021.202,953
26 Mar 202421.8922.3521.8922.3522.353,309
25 Mar 202423.2323.4523.2323.4523.451,772
22 Mar 202423.0023.0022.7722.9122.911,129
21 Mar 202422.9022.9022.8522.8622.861,412
20 Mar 202423.0323.0323.0323.0323.03406
19 Mar 202422.4022.8022.4022.8022.80636
18 Mar 202422.5022.5022.3122.5022.501,533
15 Mar 202422.4022.4022.4022.4022.40137
14 Mar 202422.3522.3522.3522.3522.35893
13 Mar 202422.3022.3322.3022.3022.30585
12 Mar 202422.3022.3021.8022.1522.15210
11 Mar 202423.6523.6522.3022.3022.302,799
08 Mar 202423.3523.6523.3523.6323.63741
07 Mar 202423.0023.3523.0023.3023.30681
06 Mar 202422.7022.8022.6922.8022.80308
05 Mar 202422.3022.3422.2522.3422.34532
04 Mar 202422.3022.3122.1022.1022.108,528
01 Mar 202421.8021.8021.7021.7021.70134
29 Feb 202421.9022.0621.9022.0622.06299
28 Feb 202422.7022.7522.6022.7422.74507
27 Feb 202422.1523.0022.1522.4522.454,029
26 Feb 202421.3521.4921.3521.4921.4995
23 Feb 202421.4821.4821.4621.4621.462,382
22 Feb 202421.5021.5021.5021.5021.5049
21 Feb 202421.5021.5021.3721.4021.405,725
20 Feb 202421.5021.5021.4221.4221.42760
19 Feb 202421.9021.9021.3021.3021.30314
16 Feb 202421.6021.9021.5021.9021.901,225
15 Feb 202421.5521.7021.3521.3521.35782
14 Feb 202421.1021.4021.1021.2021.20631
13 Feb 202421.2521.5721.2521.2521.258,150
12 Feb 202421.6021.7021.5521.7021.701,045
09 Feb 202421.9021.9021.6021.6021.60354
08 Feb 202421.8021.9521.6521.7021.70873
07 Feb 202421.9021.9021.9021.9021.90123
06 Feb 202421.6421.7521.6421.7521.75498
05 Feb 202422.1522.1521.7021.8621.86619
02 Feb 202421.6521.6521.6521.6521.6566
01 Feb 202421.7021.7021.7021.7021.70238
31 Jan 202421.1521.4021.1321.4021.401,204
30 Jan 202421.8521.8521.4021.6021.60819
29 Jan 202422.0022.0021.8421.8521.855,905
26 Jan 202421.8821.8821.5521.5521.551,318
25 Jan 202421.4022.0721.4021.6021.601,390
24 Jan 202422.0522.4021.9622.4022.404,099
23 Jan 202421.2021.5521.2021.5521.555,475
22 Jan 202420.9020.9020.7820.8020.80280
19 Jan 202420.6520.6520.0520.5020.50555
18 Jan 202419.8020.0019.6019.9419.941,221
17 Jan 202419.5019.7619.3419.7619.76565
16 Jan 202419.4419.5619.4419.4619.461,003
15 Jan 202419.1019.5619.1019.4619.461,075
12 Jan 202418.8819.1018.8819.0219.02465
11 Jan 202418.6818.7518.6818.7218.722,298
10 Jan 202418.9618.9618.8218.8218.826,112
09 Jan 202418.9419.0418.9419.0119.01350
08 Jan 202419.1619.1819.0619.1219.122,620
05 Jan 202419.2219.4019.1619.4019.40915
04 Jan 202418.8419.2018.8419.2019.20543
03 Jan 202418.9418.9418.8018.8018.80416
02 Jan 202419.4419.4418.9819.2819.28446
29 Dec 202319.2819.5019.2819.3019.301,060
28 Dec 202319.4019.4019.0819.2519.251,021
27 Dec 202319.2019.2819.1219.2819.28481
22 Dec 202318.9619.1818.8319.1819.18598
21 Dec 202318.9018.9018.6418.8618.861,088
20 Dec 202318.8418.8418.6918.7818.78487
19 Dec 202318.7418.7818.6418.7818.78654
18 Dec 202318.6218.6218.3818.3818.38579
15 Dec 202318.6418.6418.3718.6218.62663
14 Dec 202318.7418.9618.7018.7118.71893
13 Dec 202318.0618.1818.0618.1218.12482
12 Dec 202318.8418.8818.2818.7318.731,708
11 Dec 202319.0419.3919.0419.0419.04407
08 Dec 202319.0019.4018.8819.2619.261,601
07 Dec 202319.3019.3419.2619.2619.261,144
06 Dec 202318.4019.0018.4019.0019.001,569
05 Dec 202317.6618.0017.5418.0018.00296
04 Dec 202317.9417.9417.8017.8917.891,015
01 Dec 202317.7017.7617.7017.7217.72147
30 Nov 202317.8017.8017.6617.6717.674,043
29 Nov 202317.6817.8217.6817.6817.685,637
28 Nov 202317.4417.5017.3017.3217.321,002
27 Nov 202317.3817.4817.3817.4217.42585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...