UK markets closed

AB Science S.A. (0Q77.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.8839-0.1101 (-5.52%)
At close: 05:13PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.88391.88391.88391.88391.8839846
24 Apr 20241.99001.99001.93001.95581.95583,680
23 Apr 20241.99801.99801.99401.99401.994013
22 Apr 20241.98001.99811.98001.99811.9981145
19 Apr 20241.96801.96811.96801.96811.9681376
18 Apr 20241.99011.99011.99011.99011.9901351
17 Apr 20242.14002.14002.14002.14002.140026
16 Apr 20242.16002.16002.11002.11002.11002,001
15 Apr 20242.18502.20502.16832.16832.16835,324
12 Apr 20242.24002.26502.24002.26502.26504,705
11 Apr 20242.19502.21002.15002.20002.20004,639
10 Apr 20242.24502.24502.19402.19402.19402,730
09 Apr 20242.25502.25502.22502.22502.22506,400
08 Apr 20242.28502.28502.25002.26002.26007,822
05 Apr 20242.25002.28002.25002.25502.255020,894
04 Apr 20242.41502.41502.24002.26012.260115,238
03 Apr 20242.38002.38002.33502.35832.35835,360
02 Apr 20242.53002.53002.44012.44012.44012,586
28 Mar 20242.53102.53102.53102.53102.5310634
27 Mar 20242.67002.67002.62502.62502.6250932
26 Mar 20242.55502.62502.47002.60502.60501,102
25 Mar 20242.55002.62502.55002.60002.60001,042
22 Mar 20242.50502.52502.50502.52502.5250309
21 Mar 2024------
20 Mar 20242.40002.44512.39502.39502.39502,766
19 Mar 20242.45512.45512.45512.45512.45511,369
18 Mar 20242.47442.48002.47002.47002.47001,583
15 Mar 20242.43002.43002.39002.41002.41001,028
14 Mar 20242.51002.51002.41002.43002.43001,875
13 Mar 20242.36002.66002.29502.52492.52491,204
12 Mar 20242.30502.32812.26002.32812.32815,970
11 Mar 20242.36502.36502.29002.29002.29001,206
08 Mar 20242.21002.26502.21002.25502.255069
07 Mar 20242.18002.21012.12502.21002.21007,390
06 Mar 20242.10002.15012.10002.15012.1501938
05 Mar 20242.16002.16002.14012.14012.14011,336
04 Mar 20242.25502.32002.13002.25272.25279,243
01 Mar 20242.07502.34502.07502.33002.330025,861
29 Feb 20241.99002.12001.89202.05002.050015,769
28 Feb 20242.18002.18001.56601.95801.958021,817
27 Feb 20242.36002.37002.17002.36502.365023,909
26 Feb 20243.28403.28483.28403.28483.2848826
23 Feb 20243.39503.39503.34503.36373.363748
22 Feb 20243.38023.38023.38023.38023.3802334
21 Feb 20243.41003.41003.30023.39763.39764,019
20 Feb 20243.54263.54263.54263.54263.54261,029
19 Feb 20243.51503.57503.51503.55003.55001,687
16 Feb 20243.63003.64003.58483.59693.596910,263
15 Feb 20243.45003.58503.45003.58503.5850792
14 Feb 20243.41503.41503.41503.41503.41506
13 Feb 20243.37503.37503.28003.28003.28002,234
12 Feb 20243.12003.34593.12003.21003.2100752
09 Feb 20243.15503.18003.13503.18003.18003,114
08 Feb 20243.17003.17003.17003.17003.17001,025
07 Feb 2024------
06 Feb 20243.18503.18503.18503.18503.18502,033
05 Feb 20243.16003.16003.07023.07023.0702279
02 Feb 20243.23003.23003.23003.23003.23005,000
01 Feb 20243.25003.25003.25003.25003.2500380
31 Jan 20243.36503.37803.35003.37803.3780213
30 Jan 20243.38003.39503.34003.34983.34982,134
29 Jan 20243.42503.47003.30303.39003.39006,347
26 Jan 20243.84003.85073.80963.80963.80968,768
25 Jan 20243.86004.40003.73503.99623.996220,582
24 Jan 20243.54503.65743.54503.65743.65745,481
23 Jan 2024------
22 Jan 20243.11003.19013.07493.19013.19016,617
19 Jan 20243.17503.17503.17003.17283.1728657
18 Jan 20243.35503.40003.22003.33113.33117,047
17 Jan 20243.40503.40503.40503.40503.4050732
16 Jan 20243.52003.53753.41503.41503.41506,123
15 Jan 20243.42503.47003.41503.44003.44001,789
12 Jan 20243.40003.45003.37503.41503.4150397
11 Jan 20243.45503.45503.36503.40003.40005,787
10 Jan 20243.62003.66003.53003.53003.530018,192
09 Jan 20243.61503.66983.61503.66983.6698203
08 Jan 20243.56003.63983.56003.63983.6398523
05 Jan 20243.61003.61003.52983.52983.52981,326
04 Jan 20243.78503.78503.71503.71503.71502,520
03 Jan 20243.65503.72503.55003.70003.70002,357
02 Jan 20243.59003.68503.59003.67003.67001,739
29 Dec 20233.61003.61003.55003.55503.555011,663
28 Dec 20233.61003.68503.61003.64983.649814,958
27 Dec 20233.46003.69003.46003.61983.61988,922
22 Dec 20233.49503.53003.45503.53003.53005,548
21 Dec 20233.56003.56003.52553.53003.53003,773
20 Dec 20233.56003.61003.56003.60003.60003,111
19 Dec 20233.44503.69003.44503.63983.63984,186
18 Dec 20233.79003.79003.42503.47003.470015,352
15 Dec 20233.24503.80503.24503.74003.74007,734
14 Dec 20233.07503.44002.99553.27023.270214,885
13 Dec 20232.97002.97002.90502.90502.90501,303
12 Dec 20233.00003.00002.97502.98002.98002,034
11 Dec 20233.03003.18002.98503.00553.005512,268
08 Dec 20233.00003.03002.98503.03003.0300185
07 Dec 20233.05503.05503.00003.00003.0000625
06 Dec 20233.06003.09482.97033.09483.09481,683
05 Dec 20232.78002.87522.75002.81502.81501,992
04 Dec 20232.68002.74502.68002.68022.680217,892
01 Dec 20232.66502.66502.63502.64982.6498879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...