UK markets closed

ID Logistics Group SA (0QAG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
406.50+1.50 (+0.37%)
At close: 04:29PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024406.00413.00405.00406.50406.50168
18 Jul 2024404.00407.50404.00405.00405.0096
17 Jul 2024407.50407.50404.50407.00407.0015,950
16 Jul 2024403.50406.00399.00403.50403.501,535
15 Jul 2024396.50400.50396.50398.00398.0038
12 Jul 2024396.00400.00394.00400.00400.0016
11 Jul 2024387.00392.00387.00392.00392.0058
10 Jul 2024381.00389.50380.50388.00388.0041
09 Jul 2024391.50394.00384.00384.00384.0034
08 Jul 2024389.50391.00386.00390.73390.73413
05 Jul 2024398.00400.00394.50394.50394.50319
04 Jul 2024395.50395.50395.50395.50395.5014
03 Jul 2024393.00398.00393.00395.00395.00240
02 Jul 2024372.00378.00370.50377.50377.5029
01 Jul 2024364.00367.50364.00367.00367.0017
28 Jun 2024362.00362.00349.50351.50351.5034
27 Jun 2024363.50364.50355.00360.00360.0052
26 Jun 2024375.00375.00366.00366.50366.5028
25 Jun 2024383.50383.50369.50370.50370.50550
24 Jun 2024371.00383.00371.00383.00383.00109
21 Jun 2024378.50379.50375.00375.00375.0082
20 Jun 2024373.50378.00372.50378.00378.0042
19 Jun 2024368.50372.50368.50372.50372.504
18 Jun 2024361.00365.00361.00365.00365.00111
17 Jun 2024348.50358.50348.50357.50357.50425
14 Jun 2024358.00358.00341.50344.36344.36141
13 Jun 2024379.00379.00369.00370.50370.509
12 Jun 2024384.00390.00384.00388.00388.0025
11 Jun 2024393.50393.50385.00385.00385.0022
10 Jun 2024394.00396.00394.00394.00394.00430
07 Jun 2024395.00398.00395.00398.00398.0035
06 Jun 2024401.00402.00399.00399.00399.00108
05 Jun 2024396.50401.00396.00401.00401.0068
04 Jun 2024395.50397.50393.50397.23397.23563
03 Jun 2024406.00406.00395.00395.00395.0055
31 May 2024396.50405.32396.50405.32405.321,334
30 May 2024391.00393.50391.00393.50393.5028
29 May 2024394.00394.00389.00390.50390.50422
28 May 2024397.00398.00394.00395.00395.00180
24 May 2024385.00390.00385.00390.00390.00137
23 May 2024384.00388.00384.00388.00388.00109
22 May 2024379.50379.50378.50379.00379.0020
21 May 2024373.00376.50372.00376.50376.5099
20 May 2024377.50380.00375.50375.50375.5029
17 May 2024382.00383.00379.50381.00381.00104
16 May 2024383.50383.50380.00380.75380.7535
15 May 2024381.00382.00374.00380.50380.50516
14 May 2024373.00373.00372.00372.21372.21141
13 May 2024371.50372.50370.50371.00371.00171
10 May 2024366.00366.00366.00366.00366.0013
09 May 2024366.00369.50365.00368.00368.00106
08 May 2024360.00363.00359.50359.50359.5034
07 May 2024346.50349.00344.50349.00349.00189
03 May 2024345.50345.50344.00344.00344.0066
02 May 2024346.00346.00339.00340.50340.507
01 May 2024------
30 Apr 2024346.00346.50345.00346.00346.0093
29 Apr 2024343.00346.00341.50346.00346.0044
26 Apr 2024339.00343.50337.50342.50342.50341
25 Apr 2024346.00346.00342.00345.25345.25376
24 Apr 2024349.00349.00346.16347.76347.76536
23 Apr 2024336.00337.66336.00337.66337.66257
22 Apr 2024339.50339.50335.98338.24338.24435
19 Apr 2024337.50338.15333.96337.72337.72673
18 Apr 2024337.50339.52337.47338.49338.49315
17 Apr 2024339.00339.00336.00336.50336.50303
16 Apr 2024331.50334.00330.86333.66333.662,344
15 Apr 2024336.00336.50333.48334.66334.66517
12 Apr 2024331.00337.50331.00335.37335.371,675
11 Apr 2024326.98327.03324.53325.34325.34179
10 Apr 2024334.50334.50328.45330.11330.11306
09 Apr 2024341.50345.00332.00336.31336.31684
08 Apr 2024347.00347.00344.48345.24345.24633
05 Apr 2024344.00346.02342.49346.00346.003,528
04 Apr 2024351.00351.46349.49350.88350.88733
03 Apr 2024343.50348.03343.50347.33347.331,260
02 Apr 2024354.50354.50343.50348.94348.943,273
28 Mar 2024349.50353.54348.37350.64350.641,406
27 Mar 2024339.00342.49338.68339.76339.76564
26 Mar 2024331.00331.50329.98331.38331.38489
25 Mar 2024333.00338.44330.98332.76332.76959
22 Mar 2024334.50337.00328.56335.00335.002,837
21 Mar 2024334.00334.00328.98330.95330.95251
20 Mar 2024335.00337.00331.50333.23333.23214
19 Mar 2024332.50335.70329.50334.79334.79507
18 Mar 2024337.00337.00332.00335.94335.94472
15 Mar 2024341.50341.50325.00335.98335.98236
14 Mar 2024343.50354.50343.50350.92350.921,627
13 Mar 2024330.00334.00330.00332.74332.74636
12 Mar 2024329.00329.50329.00329.00329.0045
11 Mar 2024329.00329.52328.44329.50329.50355
08 Mar 2024331.00332.00330.00331.02331.02114
07 Mar 2024336.00336.90333.50333.50333.50372
06 Mar 2024329.00335.02329.00332.20332.20336
05 Mar 2024332.00335.50332.00334.36334.36437
04 Mar 2024333.50334.00332.00332.25332.25357
01 Mar 2024325.50332.50325.50330.80330.80405
29 Feb 2024328.75329.03327.26328.52328.52929
28 Feb 2024325.50325.50322.84322.84322.84198
27 Feb 2024321.50323.02320.00322.44322.44141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...