UK markets close in 58 minutes

Infotel SA (0OQQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
49.60-0.13 (-0.27%)
As of 02:00PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202449.6049.6049.6049.6049.602
22 Apr 202449.7049.7349.7049.7349.7395
19 Apr 2024------
18 Apr 202450.6050.6050.6050.6050.6057
17 Apr 202450.6050.6050.6050.6050.6024
16 Apr 202450.4050.4050.2050.2050.2068
15 Apr 202450.5050.5050.5050.5050.50172
12 Apr 202449.9049.9049.9049.9049.9064
11 Apr 202449.6049.6049.6049.6049.6019
10 Apr 202449.5049.5049.4049.5049.5043
09 Apr 202449.2049.2049.1049.1049.1088
08 Apr 202449.1049.2049.1049.2049.2036
05 Apr 202449.0349.1049.0349.1049.10179
04 Apr 202449.3049.3049.1549.3049.30132
03 Apr 202448.4949.2048.4949.2049.2017
02 Apr 202447.0047.0047.0047.0047.0011
28 Mar 202448.1048.1047.0047.0047.0051
27 Mar 202448.6248.7448.6048.6048.60112
26 Mar 202448.0048.3048.0048.0048.00175
25 Mar 202449.1749.1749.1749.1749.17197
22 Mar 202449.2049.3049.2049.3049.3061
21 Mar 202449.0049.0048.9048.9048.90100
20 Mar 202448.7048.7048.6048.6048.6026
19 Mar 202447.7047.9047.7047.9047.9076
18 Mar 202448.1048.1048.1048.1048.108
15 Mar 2024------
14 Mar 202445.5545.5545.5545.5545.5542
13 Mar 202445.9045.9045.9045.9045.907
12 Mar 2024------
11 Mar 202445.3045.3045.3045.3045.3012
08 Mar 2024------
07 Mar 202445.4445.4445.4445.4445.44105
06 Mar 2024------
05 Mar 202446.3346.3346.3346.3346.33198
04 Mar 202446.0046.0046.0046.0046.0011
01 Mar 202444.7044.7044.7044.7044.709
29 Feb 202443.8043.8043.8043.8043.8011
28 Feb 202444.0044.0044.0044.0044.0016
27 Feb 202444.8044.8044.8044.8044.806
26 Feb 2024------
23 Feb 202446.6046.6046.6046.6046.606
22 Feb 202446.1046.1046.1046.1046.105
21 Feb 202447.0047.0046.7046.7046.7061
20 Feb 202447.1047.1047.1047.1047.10197
19 Feb 202447.6947.7047.6947.7047.7021
16 Feb 202447.3947.9447.3947.9447.94234
15 Feb 2024------
14 Feb 2024------
13 Feb 202445.7045.7045.7045.7045.703
12 Feb 2024------
09 Feb 202445.8045.8045.8045.8045.803
08 Feb 202446.9046.9046.9046.9046.901
07 Feb 2024------
06 Feb 202448.2048.2048.2048.2048.201
05 Feb 202448.3048.3048.3048.3048.3019
02 Feb 2024------
01 Feb 2024------
31 Jan 202452.0152.0152.0152.0152.0110
30 Jan 2024------
29 Jan 202452.1952.1952.1952.1952.199
26 Jan 202452.6052.6052.6052.6052.602
25 Jan 202452.6052.6052.6052.6052.604
24 Jan 2024------
23 Jan 202452.6052.6052.6052.6052.6018
22 Jan 202451.6051.6051.6051.6051.6010
19 Jan 202451.6051.6051.6051.6051.604
18 Jan 202450.4050.4050.4050.4050.4016
17 Jan 2024------
16 Jan 202450.2050.2050.2050.2050.203
15 Jan 202450.2050.2050.2050.2050.2035
12 Jan 202450.2050.3050.2050.3050.3040
11 Jan 202450.4050.4050.4050.4050.402
10 Jan 202450.4050.4050.4050.4050.4019
09 Jan 202450.2050.2050.2050.2050.204
08 Jan 202450.2050.2050.2050.2050.2078
05 Jan 202450.8050.8150.8050.8150.819
04 Jan 202450.6050.6050.6050.6050.6012
03 Jan 202451.8051.8051.6051.6051.6038
02 Jan 202452.8052.8052.2052.4052.4036
29 Dec 202353.0053.0053.0053.0053.007
28 Dec 202353.4053.4052.7952.7952.7939
27 Dec 202354.0054.0054.0054.0054.0012
22 Dec 202353.1953.1953.1953.1953.198
21 Dec 202352.4052.4052.3952.4052.40121
20 Dec 2023------
19 Dec 202352.6053.0052.6052.7952.7942
18 Dec 202353.2053.2053.2053.2053.2077
15 Dec 202352.0053.0052.0053.0053.0064
14 Dec 202352.4152.4152.4152.4152.4134
13 Dec 202349.4049.6049.4049.6049.6097
12 Dec 202349.4049.4049.4049.4049.40215
11 Dec 202349.5049.5049.5049.5049.5028
08 Dec 202349.4049.5049.4049.4049.40241
07 Dec 202349.4749.4749.4749.4749.4762
06 Dec 202349.2049.3049.1549.1549.1511
05 Dec 202349.2049.4049.2049.3549.35212
04 Dec 202349.9049.9049.4049.4049.4032
01 Dec 202348.4049.4048.4049.0049.00180
30 Nov 202346.7048.1046.7048.1048.1022
29 Nov 202346.5046.5046.3046.3046.3042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...