Mail

0P2J.L - Ascencio SCA

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	48.55	48.55	48.55	48.55	48.55	4
25 May 2023	48.40	48.40	48.20	48.20	48.20	79
24 May 2023	48.70	48.90	48.70	48.80	48.80	249
23 May 2023	49.10	49.10	49.10	49.10	49.10	25
22 May 2023	49.40	49.40	49.20	49.25	49.25	208
19 May 2023	49.50	49.50	49.45	49.49	49.49	1,732
18 May 2023	49.35	49.35	49.35	49.35	49.35	18
17 May 2023	49.15	49.20	49.15	49.20	49.20	330
16 May 2023	49.05	49.05	49.05	49.05	49.05	38
15 May 2023	49.40	49.80	49.30	49.80	49.80	132
12 May 2023	49.55	49.55	49.45	49.45	49.45	361
11 May 2023	49.55	49.71	49.50	49.71	49.71	292
10 May 2023	49.45	49.45	49.20	49.20	49.20	450
09 May 2023	-	-	-	-	-	-
05 May 2023	50.20	50.20	50.00	50.00	50.00	340
04 May 2023	50.00	50.10	49.90	49.90	49.90	696
03 May 2023	49.65	49.90	49.60	49.90	49.90	337
02 May 2023	50.30	50.80	50.30	50.80	50.80	216
28 Apr 2023	49.35	50.50	49.35	50.38	50.38	688
27 Apr 2023	49.20	49.20	49.20	49.20	49.20	149
26 Apr 2023	48.80	48.90	48.80	48.85	48.85	78
25 Apr 2023	49.25	49.95	48.80	49.55	49.55	835
24 Apr 2023	49.30	49.30	49.30	49.30	49.30	320
21 Apr 2023	49.20	49.20	49.20	49.20	49.20	100
20 Apr 2023	48.43	48.43	48.43	48.43	48.43	27
19 Apr 2023	48.35	48.35	48.20	48.20	48.20	926
18 Apr 2023	48.90	48.90	48.90	48.90	48.90	39
17 Apr 2023	48.40	48.80	48.40	48.80	48.80	146
14 Apr 2023	48.05	48.35	47.85	48.25	48.25	158
13 Apr 2023	48.20	48.20	47.90	48.10	48.10	188
12 Apr 2023	47.95	48.15	47.80	48.00	48.00	633
11 Apr 2023	47.95	47.95	47.95	47.95	47.95	42
06 Apr 2023	48.70	48.70	48.70	48.70	48.70	25
05 Apr 2023	48.80	48.80	48.70	48.70	48.70	139
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	49.05	49.40	49.05	49.30	49.30	286
31 Mar 2023	48.50	48.80	48.50	48.80	48.80	235
30 Mar 2023	48.55	48.55	48.30	48.30	48.30	501
29 Mar 2023	48.55	48.55	47.80	48.24	48.24	1,005
28 Mar 2023	50.10	50.10	48.75	48.80	48.80	288
27 Mar 2023	48.85	49.50	48.85	49.50	49.50	210
24 Mar 2023	48.60	48.90	48.60	48.80	48.80	152
23 Mar 2023	49.20	49.60	48.95	49.05	49.05	287
22 Mar 2023	48.90	49.00	48.85	48.85	48.85	211
21 Mar 2023	49.20	49.30	49.20	49.25	49.25	247
20 Mar 2023	48.70	49.00	48.45	49.00	49.00	362
17 Mar 2023	49.30	49.30	48.50	48.85	48.85	9,154
16 Mar 2023	49.15	49.25	49.00	49.15	49.15	630
15 Mar 2023	-	-	-	-	-	-
14 Mar 2023	49.65	50.20	49.65	49.85	49.85	315
13 Mar 2023	49.15	49.40	48.90	49.15	49.15	453
10 Mar 2023	48.15	50.10	48.15	50.10	50.10	8,454
09 Mar 2023	49.55	49.55	49.30	49.30	49.30	14
08 Mar 2023	49.90	49.95	49.90	49.95	49.95	304
07 Mar 2023	49.75	50.20	49.75	50.08	50.08	568
06 Mar 2023	50.20	50.20	49.55	49.55	49.55	727
03 Mar 2023	50.20	50.30	50.20	50.20	50.20	194
02 Mar 2023	49.95	50.00	49.95	50.00	50.00	43
01 Mar 2023	50.20	50.20	50.20	50.20	50.20	52
28 Feb 2023	49.85	50.40	49.85	50.40	50.40	8,177
27 Feb 2023	50.30	50.30	50.10	50.19	50.19	176
24 Feb 2023	50.30	50.30	49.95	50.20	50.20	126
23 Feb 2023	49.90	50.40	49.90	50.40	50.40	30
22 Feb 2023	50.30	50.30	50.20	50.20	50.20	114
21 Feb 2023	-	-	-	-	-	-
20 Feb 2023	50.40	50.50	50.10	50.40	50.40	248
17 Feb 2023	-	-	-	-	-	-
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	-	-	-	-	-	-
13 Feb 2023	-	-	-	-	-	-
10 Feb 2023	51.50	51.50	51.10	51.10	51.10	3
09 Feb 2023	51.30	51.70	51.20	51.20	51.20	565
08 Feb 2023	51.40	51.40	51.40	51.40	51.40	2
07 Feb 2023	52.70	52.70	51.70	52.00	52.00	405
06 Feb 2023	51.40	53.00	51.40	52.90	52.90	740
06 Feb 2023	2.765 Dividend
03 Feb 2023	54.40	55.00	54.30	55.00	52.24	947
02 Feb 2023	54.90	55.40	54.80	55.10	52.33	791
01 Feb 2023	54.80	54.80	54.30	54.40	51.67	441
31 Jan 2023	54.60	54.60	54.30	54.30	51.57	1,429
30 Jan 2023	54.70	54.70	54.70	54.70	51.95	250
27 Jan 2023	54.30	54.70	54.30	54.40	51.67	353
26 Jan 2023	54.60	54.60	54.40	54.60	51.86	222
25 Jan 2023	54.80	54.80	54.70	54.70	51.95	72
24 Jan 2023	54.90	55.00	54.70	55.00	52.23	208
23 Jan 2023	54.90	54.90	54.70	54.90	52.14	334
20 Jan 2023	54.70	54.90	54.60	54.71	51.96	688
19 Jan 2023	54.60	54.60	54.40	54.50	51.76	1,077
18 Jan 2023	55.20	55.20	54.90	54.90	52.14	259
17 Jan 2023	55.30	55.30	55.10	55.20	52.42	152
16 Jan 2023	55.40	55.50	55.20	55.50	52.71	374
13 Jan 2023	55.20	55.60	55.00	55.50	52.71	504
12 Jan 2023	54.60	55.30	54.60	54.86	52.10	588
11 Jan 2023	54.30	54.50	54.30	54.50	51.76	414
10 Jan 2023	54.50	54.50	54.40	54.50	51.76	169
09 Jan 2023	54.40	54.40	54.40	54.40	51.67	148
06 Jan 2023	53.80	54.40	53.80	54.30	51.57	406
05 Jan 2023	54.00	54.20	53.70	54.20	51.48	666
04 Jan 2023	53.40	53.80	53.40	53.40	50.72	395
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...