ABC arbitrage SA (0OPJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:29AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.9550 | 4.0000 | 3.9550 | 4.0000 | 4.0000 | 83 |
| 25 Apr 2024 | 3.9250 | 3.9250 | 3.8846 | 3.9000 | 3.9000 | 3,684 |
| 24 Apr 2024 | 3.9600 | 3.9750 | 3.9051 | 3.9450 | 3.9450 | 7,334 |
| 23 Apr 2024 | 3.9950 | 3.9950 | 3.9295 | 3.9650 | 3.9650 | 36,727 |
| 23 Apr 2024 | 0.1 Dividend | |||||
| 22 Apr 2024 | 3.9800 | 4.0300 | 3.9750 | 4.0200 | 3.9200 | 4,697 |
| 19 Apr 2024 | 4.0300 | 4.0300 | 3.9650 | 3.9796 | 3.8806 | 7,282 |
| 18 Apr 2024 | 4.0000 | 4.0450 | 4.0000 | 4.0198 | 3.9198 | 15,667 |
| 17 Apr 2024 | 3.9750 | 4.0000 | 3.9649 | 3.9700 | 3.8712 | 14,899 |
| 16 Apr 2024 | 4.0350 | 4.0350 | 3.9550 | 3.9550 | 3.8566 | 10,949 |
| 15 Apr 2024 | 4.0500 | 4.0500 | 4.0050 | 4.0050 | 3.9054 | 18,641 |
| 12 Apr 2024 | 4.0950 | 4.0950 | 4.0200 | 4.0337 | 3.9334 | 11,063 |
| 11 Apr 2024 | 4.0800 | 4.0800 | 4.0399 | 4.0400 | 3.9395 | 19,672 |
| 10 Apr 2024 | 4.0900 | 4.0970 | 4.0300 | 4.0367 | 3.9363 | 16,232 |
| 09 Apr 2024 | 4.1000 | 4.1000 | 4.0350 | 4.0550 | 3.9541 | 18,884 |
| 08 Apr 2024 | 4.0850 | 4.0964 | 4.0746 | 4.0750 | 3.9736 | 14,753 |
| 05 Apr 2024 | 4.0450 | 4.0502 | 4.0136 | 4.0500 | 3.9493 | 7,868 |
| 04 Apr 2024 | 4.0700 | 4.0700 | 4.0149 | 4.0600 | 3.9590 | 26,061 |
| 03 Apr 2024 | 4.0100 | 4.0550 | 4.0100 | 4.0350 | 3.9346 | 17,093 |
| 02 Apr 2024 | 3.9100 | 4.0100 | 3.9050 | 3.9706 | 3.8718 | 33,135 |
| 28 Mar 2024 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.7347 | 24,561 |
| 27 Mar 2024 | 3.8200 | 3.8450 | 3.7800 | 3.8153 | 3.7204 | 39,684 |
| 26 Mar 2024 | 3.9650 | 3.9650 | 3.7300 | 3.7350 | 3.6421 | 36,723 |
| 25 Mar 2024 | 4.1250 | 4.1250 | 4.0200 | 4.0750 | 3.9736 | 15,840 |
| 22 Mar 2024 | 4.0900 | 4.0999 | 4.0750 | 4.0948 | 3.9930 | 13,884 |
| 21 Mar 2024 | 4.0700 | 4.0902 | 4.0200 | 4.0899 | 3.9882 | 4,422 |
| 20 Mar 2024 | 4.0350 | 4.0599 | 4.0000 | 4.0599 | 3.9590 | 8,525 |
| 19 Mar 2024 | 3.9550 | 4.0356 | 3.9550 | 4.0300 | 3.9298 | 8,547 |
| 18 Mar 2024 | 3.9800 | 3.9800 | 3.9262 | 3.9300 | 3.8322 | 17,844 |
| 15 Mar 2024 | 3.9000 | 3.9700 | 3.8950 | 3.9607 | 3.8622 | 3,681 |
| 14 Mar 2024 | 3.8600 | 3.8850 | 3.8471 | 3.8506 | 3.7548 | 10,703 |
| 13 Mar 2024 | 3.8900 | 3.8900 | 3.8198 | 3.8200 | 3.7250 | 15,422 |
| 12 Mar 2024 | 3.8450 | 3.8702 | 3.8450 | 3.8702 | 3.7739 | 7,424 |
| 11 Mar 2024 | 3.7350 | 3.8350 | 3.7350 | 3.8341 | 3.7387 | 8,986 |
| 08 Mar 2024 | 3.7650 | 3.7650 | 3.7200 | 3.7360 | 3.6431 | 3,000 |
| 07 Mar 2024 | 3.7300 | 3.7683 | 3.7200 | 3.7500 | 3.6567 | 591,036 |
| 06 Mar 2024 | 3.6550 | 3.7500 | 3.6550 | 3.7150 | 3.6226 | 8,021 |
| 05 Mar 2024 | 3.7050 | 3.7100 | 3.6450 | 3.6450 | 3.5543 | 14,047 |
| 04 Mar 2024 | 3.8200 | 3.8500 | 3.7350 | 3.7350 | 3.6421 | 9,250 |
| 01 Mar 2024 | 3.8150 | 3.9550 | 3.8079 | 3.8079 | 3.7132 | 41,943 |
| 29 Feb 2024 | 3.7000 | 3.7200 | 3.6000 | 3.6000 | 3.5104 | 794,826 |
| 28 Feb 2024 | 3.8700 | 3.8700 | 3.7099 | 3.7100 | 3.6177 | 17,806 |
| 27 Feb 2024 | 3.7900 | 3.8601 | 3.6800 | 3.8600 | 3.7640 | 23,015 |
| 26 Feb 2024 | 3.6800 | 3.8050 | 3.6800 | 3.8050 | 3.7103 | 20,253 |
| 23 Feb 2024 | 3.7100 | 3.7100 | 3.6350 | 3.6850 | 3.5933 | 21,766 |
| 22 Feb 2024 | 3.7600 | 3.7750 | 3.6650 | 3.7300 | 3.6372 | 43,297 |
| 21 Feb 2024 | 3.9350 | 3.9350 | 3.7199 | 3.7200 | 3.6275 | 20,449 |
| 20 Feb 2024 | 3.9250 | 3.9700 | 3.9175 | 3.9600 | 3.8615 | 15,246 |
| 19 Feb 2024 | 4.0150 | 4.0300 | 3.9499 | 3.9500 | 3.8517 | 9,212 |
| 16 Feb 2024 | 4.0250 | 4.0250 | 3.8900 | 4.0068 | 3.9071 | 28,833 |
| 15 Feb 2024 | 3.9400 | 4.0201 | 3.8910 | 4.0110 | 3.9112 | 33,668 |
| 14 Feb 2024 | 4.0600 | 4.0600 | 3.9298 | 3.9300 | 3.8322 | 41,869 |
| 13 Feb 2024 | 4.3300 | 4.3300 | 4.0550 | 4.0850 | 3.9834 | 41,575 |
| 12 Feb 2024 | 4.3900 | 4.4300 | 4.3149 | 4.3150 | 4.2077 | 7,812 |
| 09 Feb 2024 | 4.3300 | 4.3902 | 4.3300 | 4.3750 | 4.2661 | 3,153 |
| 08 Feb 2024 | 4.3700 | 4.3700 | 4.3048 | 4.3050 | 4.1979 | 12,651 |
| 07 Feb 2024 | 4.1800 | 4.3050 | 4.1800 | 4.2998 | 4.1928 | 3,137 |
| 06 Feb 2024 | 4.0000 | 4.1502 | 4.0000 | 4.1500 | 4.0468 | 10,326 |
| 05 Feb 2024 | 4.1850 | 4.1850 | 4.0500 | 4.0500 | 3.9493 | 7,498 |
| 02 Feb 2024 | 4.3750 | 4.3750 | 4.2198 | 4.2200 | 4.1150 | 4,382 |
| 01 Feb 2024 | 4.4300 | 4.4300 | 4.3102 | 4.3102 | 4.2030 | 740 |
| 31 Jan 2024 | 4.3350 | 4.4251 | 4.2700 | 4.4251 | 4.3150 | 10,102 |
| 30 Jan 2024 | 4.5200 | 4.5200 | 4.3496 | 4.3500 | 4.2418 | 15,158 |
| 29 Jan 2024 | 4.4500 | 4.4751 | 4.4350 | 4.4750 | 4.3637 | 9,418 |
| 26 Jan 2024 | 4.4800 | 4.4800 | 4.4300 | 4.4346 | 4.3243 | 12,884 |
| 25 Jan 2024 | 4.5550 | 4.5550 | 4.4300 | 4.4350 | 4.3247 | 14,548 |
| 24 Jan 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5550 | 4.4417 | 2,531 |
| 23 Jan 2024 | 4.6200 | 4.6200 | 4.5580 | 4.5800 | 4.4661 | 2,745 |
| 22 Jan 2024 | 4.5500 | 4.6045 | 4.5500 | 4.6045 | 4.4900 | 5,620 |
| 19 Jan 2024 | 4.6850 | 4.6850 | 4.5400 | 4.5550 | 4.4417 | 5,207 |
| 18 Jan 2024 | 4.6850 | 4.6850 | 4.6400 | 4.6600 | 4.5441 | 3,706 |
| 17 Jan 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6732 | 4.5569 | 6,197 |
| 16 Jan 2024 | 4.8200 | 4.8200 | 4.6997 | 4.7001 | 4.5832 | 11,442 |
| 15 Jan 2024 | 4.8100 | 4.8300 | 4.8100 | 4.8177 | 4.6979 | 2,426 |
| 12 Jan 2024 | 4.8000 | 4.8400 | 4.7900 | 4.8101 | 4.6904 | 7,389 |
| 11 Jan 2024 | 4.7650 | 4.8300 | 4.7641 | 4.7950 | 4.6757 | 5,510 |
| 10 Jan 2024 | 4.7500 | 4.7803 | 4.7400 | 4.7650 | 4.6465 | 6,955 |
| 09 Jan 2024 | 4.8700 | 4.8700 | 4.7000 | 4.7447 | 4.6267 | 16,657 |
| 08 Jan 2024 | 4.6800 | 4.8703 | 4.6800 | 4.8700 | 4.7489 | 12,953 |
| 05 Jan 2024 | 4.7150 | 4.7150 | 4.6150 | 4.6800 | 4.5636 | 20,558 |
| 04 Jan 2024 | 4.7100 | 4.7550 | 4.6600 | 4.7150 | 4.5977 | 15,325 |
| 03 Jan 2024 | 4.7750 | 4.7750 | 4.6597 | 4.6600 | 4.5441 | 18,308 |
| 02 Jan 2024 | 4.8100 | 4.8350 | 4.7397 | 4.7400 | 4.6221 | 9,664 |
| 29 Dec 2023 | 4.8700 | 4.8700 | 4.8000 | 4.8049 | 4.6854 | 6,496 |
| 28 Dec 2023 | 4.8800 | 4.8800 | 4.8377 | 4.8499 | 4.7293 | 2,639 |
| 27 Dec 2023 | 4.8600 | 4.8750 | 4.8450 | 4.8647 | 4.7437 | 1,151 |
| 22 Dec 2023 | 4.8800 | 4.8900 | 4.8350 | 4.8700 | 4.7489 | 1,678 |
| 21 Dec 2023 | 4.9450 | 4.9450 | 4.8500 | 4.8500 | 4.7294 | 4,701 |
| 20 Dec 2023 | 4.8400 | 4.9500 | 4.8400 | 4.9350 | 4.8122 | 6,909 |
| 19 Dec 2023 | 4.8500 | 4.8800 | 4.8300 | 4.8400 | 4.7196 | 3,762 |
| 18 Dec 2023 | 4.9400 | 4.9400 | 4.8195 | 4.8200 | 4.7001 | 6,883 |
| 15 Dec 2023 | 4.8550 | 4.9553 | 4.8550 | 4.9550 | 4.8317 | 5,839 |
| 14 Dec 2023 | 4.8900 | 4.9250 | 4.8547 | 4.8550 | 4.7342 | 2,600 |
| 13 Dec 2023 | 4.8650 | 4.8650 | 4.8400 | 4.8500 | 4.7294 | 155 |
| 12 Dec 2023 | 4.9500 | 4.9500 | 4.8400 | 4.8400 | 4.7196 | 5,194 |
| 11 Dec 2023 | 4.9950 | 4.9950 | 4.9259 | 4.9300 | 4.8074 | 6,894 |
| 08 Dec 2023 | 5.0100 | 5.0100 | 4.9762 | 4.9800 | 4.8561 | 3,263 |
| 07 Dec 2023 | 5.0000 | 5.0000 | 4.9861 | 4.9861 | 4.8621 | 598 |
| 06 Dec 2023 | 5.0500 | 5.0500 | 4.9747 | 4.9850 | 4.8610 | 3,307 |
| 05 Dec 2023 | 4.9750 | 5.0400 | 4.9550 | 5.0195 | 4.8946 | 1,284 |
| *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.