UK markets close in 6 hours 53 minutes

Ascencio SA (0P2J.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
46.15+0.05 (+0.11%)
As of 11:33AM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024------
18 Jul 2024------
17 Jul 2024------
16 Jul 2024------
15 Jul 2024------
12 Jul 202446.0546.1545.8046.1546.1588
11 Jul 2024------
10 Jul 2024------
09 Jul 2024------
08 Jul 2024------
05 Jul 2024------
04 Jul 2024------
03 Jul 2024------
02 Jul 2024------
01 Jul 2024------
28 Jun 2024------
27 Jun 2024------
26 Jun 2024------
25 Jun 2024------
24 Jun 2024------
21 Jun 2024------
20 Jun 2024------
19 Jun 2024------
18 Jun 2024------
17 Jun 202446.1046.1046.1046.1046.10618
14 Jun 2024------
13 Jun 202447.1047.1047.1047.1047.10626
12 Jun 2024------
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 2024------
05 Jun 2024------
04 Jun 202448.7548.7548.7548.7548.751
03 Jun 2024------
31 May 2024------
30 May 2024------
29 May 2024------
28 May 2024------
24 May 2024------
23 May 2024------
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 202448.1548.1548.1548.1548.1546
15 May 2024------
14 May 2024------
13 May 2024------
10 May 202448.5048.5048.5048.5048.501
09 May 202448.0048.0047.9047.9047.904
08 May 2024------
07 May 202448.2548.2548.2548.2548.254
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 202448.6048.6048.6048.6048.60150
29 Apr 2024------
26 Apr 202448.5548.5548.5548.5548.555
25 Apr 202447.9547.9547.9547.9547.958
24 Apr 202448.3048.3048.3048.3048.3070
23 Apr 2024------
22 Apr 202448.9049.0048.9048.9448.9446
19 Apr 2024------
18 Apr 202448.0048.0048.0048.0048.005
17 Apr 2024------
16 Apr 202447.1047.2046.7546.7546.75194
15 Apr 2024------
12 Apr 2024------
11 Apr 202447.1047.1047.1047.1047.1011
10 Apr 2024------
09 Apr 2024------
08 Apr 202446.7546.7546.7546.7546.7546
05 Apr 202446.7546.7546.7546.7546.7530
04 Apr 202446.9546.9546.8046.8046.8066
03 Apr 202446.2546.2546.2546.2546.251
02 Apr 202447.0047.0047.0047.0047.00125
28 Mar 2024------
27 Mar 202446.8546.8546.8546.8546.8520
26 Mar 2024------
25 Mar 2024------
22 Mar 202445.6045.6045.2045.2045.2087
21 Mar 202445.0545.0545.0545.0545.0523
20 Mar 202444.3044.3044.3044.3044.3022
19 Mar 202445.0045.0045.0045.0045.0022
18 Mar 202445.0545.0545.0545.0545.0541
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 202445.2045.2045.1045.1045.10118
08 Mar 2024------
07 Mar 202443.9543.9543.9543.9543.9510
06 Mar 2024------
05 Mar 2024------
04 Mar 202442.7442.7442.7442.7442.74248
01 Mar 202442.7042.7042.7042.7042.7018
29 Feb 202442.3542.3542.3542.3542.3513
28 Feb 2024------
27 Feb 202443.6543.6543.6543.6543.6578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...