0P2J.L - Ascencio SCA

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202348.5548.5548.5548.5548.554
25 May 202348.4048.4048.2048.2048.2079
24 May 202348.7048.9048.7048.8048.80249
23 May 202349.1049.1049.1049.1049.1025
22 May 202349.4049.4049.2049.2549.25208
19 May 202349.5049.5049.4549.4949.491,732
18 May 202349.3549.3549.3549.3549.3518
17 May 202349.1549.2049.1549.2049.20330
16 May 202349.0549.0549.0549.0549.0538
15 May 202349.4049.8049.3049.8049.80132
12 May 202349.5549.5549.4549.4549.45361
11 May 202349.5549.7149.5049.7149.71292
10 May 202349.4549.4549.2049.2049.20450
09 May 2023------
05 May 202350.2050.2050.0050.0050.00340
04 May 202350.0050.1049.9049.9049.90696
03 May 202349.6549.9049.6049.9049.90337
02 May 202350.3050.8050.3050.8050.80216
28 Apr 202349.3550.5049.3550.3850.38688
27 Apr 202349.2049.2049.2049.2049.20149
26 Apr 202348.8048.9048.8048.8548.8578
25 Apr 202349.2549.9548.8049.5549.55835
24 Apr 202349.3049.3049.3049.3049.30320
21 Apr 202349.2049.2049.2049.2049.20100
20 Apr 202348.4348.4348.4348.4348.4327
19 Apr 202348.3548.3548.2048.2048.20926
18 Apr 202348.9048.9048.9048.9048.9039
17 Apr 202348.4048.8048.4048.8048.80146
14 Apr 202348.0548.3547.8548.2548.25158
13 Apr 202348.2048.2047.9048.1048.10188
12 Apr 202347.9548.1547.8048.0048.00633
11 Apr 202347.9547.9547.9547.9547.9542
06 Apr 202348.7048.7048.7048.7048.7025
05 Apr 202348.8048.8048.7048.7048.70139
04 Apr 2023------
03 Apr 202349.0549.4049.0549.3049.30286
31 Mar 202348.5048.8048.5048.8048.80235
30 Mar 202348.5548.5548.3048.3048.30501
29 Mar 202348.5548.5547.8048.2448.241,005
28 Mar 202350.1050.1048.7548.8048.80288
27 Mar 202348.8549.5048.8549.5049.50210
24 Mar 202348.6048.9048.6048.8048.80152
23 Mar 202349.2049.6048.9549.0549.05287
22 Mar 202348.9049.0048.8548.8548.85211
21 Mar 202349.2049.3049.2049.2549.25247
20 Mar 202348.7049.0048.4549.0049.00362
17 Mar 202349.3049.3048.5048.8548.859,154
16 Mar 202349.1549.2549.0049.1549.15630
15 Mar 2023------
14 Mar 202349.6550.2049.6549.8549.85315
13 Mar 202349.1549.4048.9049.1549.15453
10 Mar 202348.1550.1048.1550.1050.108,454
09 Mar 202349.5549.5549.3049.3049.3014
08 Mar 202349.9049.9549.9049.9549.95304
07 Mar 202349.7550.2049.7550.0850.08568
06 Mar 202350.2050.2049.5549.5549.55727
03 Mar 202350.2050.3050.2050.2050.20194
02 Mar 202349.9550.0049.9550.0050.0043
01 Mar 202350.2050.2050.2050.2050.2052
28 Feb 202349.8550.4049.8550.4050.408,177
27 Feb 202350.3050.3050.1050.1950.19176
24 Feb 202350.3050.3049.9550.2050.20126
23 Feb 202349.9050.4049.9050.4050.4030
22 Feb 202350.3050.3050.2050.2050.20114
21 Feb 2023------
20 Feb 202350.4050.5050.1050.4050.40248
17 Feb 2023------
16 Feb 2023------
15 Feb 2023------
14 Feb 2023------
13 Feb 2023------
10 Feb 202351.5051.5051.1051.1051.103
09 Feb 202351.3051.7051.2051.2051.20565
08 Feb 202351.4051.4051.4051.4051.402
07 Feb 202352.7052.7051.7052.0052.00405
06 Feb 202351.4053.0051.4052.9052.90740
06 Feb 20232.765 Dividend
03 Feb 202354.4055.0054.3055.0052.24947
02 Feb 202354.9055.4054.8055.1052.33791
01 Feb 202354.8054.8054.3054.4051.67441
31 Jan 202354.6054.6054.3054.3051.571,429
30 Jan 202354.7054.7054.7054.7051.95250
27 Jan 202354.3054.7054.3054.4051.67353
26 Jan 202354.6054.6054.4054.6051.86222
25 Jan 202354.8054.8054.7054.7051.9572
24 Jan 202354.9055.0054.7055.0052.23208
23 Jan 202354.9054.9054.7054.9052.14334
20 Jan 202354.7054.9054.6054.7151.96688
19 Jan 202354.6054.6054.4054.5051.761,077
18 Jan 202355.2055.2054.9054.9052.14259
17 Jan 202355.3055.3055.1055.2052.42152
16 Jan 202355.4055.5055.2055.5052.71374
13 Jan 202355.2055.6055.0055.5052.71504
12 Jan 202354.6055.3054.6054.8652.10588
11 Jan 202354.3054.5054.3054.5051.76414
10 Jan 202354.5054.5054.4054.5051.76169
09 Jan 202354.4054.4054.4054.4051.67148
06 Jan 202353.8054.4053.8054.3051.57406
05 Jan 202354.0054.2053.7054.2051.48666
04 Jan 202353.4053.8053.4053.4050.72395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...