CBo Territoria SA (0Q76.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:34PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 1,045 |
| 25 Apr 2024 | 3.7100 | 3.7100 | 3.6900 | 3.6900 | 3.6900 | 153 |
| 24 Apr 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 256 |
| 23 Apr 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 1,396 |
| 22 Apr 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 107 |
| 19 Apr 2024 | 3.7000 | 3.7000 | 3.6817 | 3.7000 | 3.7000 | 2,231 |
| 18 Apr 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 544 |
| 17 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 16 Apr 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | 480 |
| 15 Apr 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 1,746 |
| 12 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 11 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 10 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 09 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 30 |
| 08 Apr 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 2 |
| 05 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1 |
| 04 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3 |
| 03 Apr 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 41 |
| 02 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
| 28 Mar 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7100 | 3.7100 | 6 |
| 27 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 8 |
| 26 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
| 25 Mar 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 5 |
| 22 Mar 2024 | 3.6800 | 3.6895 | 3.6800 | 3.6895 | 3.6895 | 345 |
| 21 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 24 |
| 20 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 15 |
| 19 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| 15 Mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 3 |
| 14 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
| 13 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 2 |
| 11 Mar 2024 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6600 | 1 |
| 08 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 07 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 06 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 05 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 04 Mar 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 30 |
| 01 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 29 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1 |
| 23 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 22 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2 |
| 21 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 20 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 19 Feb 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 1 |
| 16 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 15 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 14 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1 |
| 13 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 12 Feb 2024 | 3.5900 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 168 |
| 09 Feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 08 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 07 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 06 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Feb 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6257 | 3.6257 | 702 |
| 02 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 01 Feb 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 3 |
| 31 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 30 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 29 Jan 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 4 |
| 26 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 25 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 4 |
| 19 Jan 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 1,545 |
| 18 Jan 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6300 | 3.6300 | 6,046 |
| 17 Jan 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 344 |
| 16 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 437 |
| 15 Jan 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6500 | 3.6500 | 193 |
| 12 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,050 |
| 11 Jan 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 301 |
| 10 Jan 2024 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6600 | 1 |
| 09 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 08 Jan 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 168 |
| 05 Jan 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 194 |
| 04 Jan 2024 | 3.6700 | 3.6700 | 3.6455 | 3.6455 | 3.6455 | 451 |
| 03 Jan 2024 | 3.6700 | 3.6700 | 3.6650 | 3.6650 | 3.6650 | 826 |
| 02 Jan 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 87 |
| 29 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 28 Dec 2023 | 3.6700 | 3.6900 | 3.6700 | 3.6800 | 3.6800 | 863 |
| 27 Dec 2023 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.6700 | 356 |
| 22 Dec 2023 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 70 |
| 21 Dec 2023 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 25 |
| 20 Dec 2023 | 3.6800 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 246 |
| 19 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 18 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| 15 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 155 |
| 14 Dec 2023 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 1,317 |
| 13 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 12 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 430 |
| 11 Dec 2023 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 2 |
| 08 Dec 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 65 |
| 07 Dec 2023 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 70 |
| 06 Dec 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 05 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,411 |
| 04 Dec 2023 | 3.7100 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 1,708 |
| *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.