UK markets open in 7 hours 11 minutes

Grupo Ezentis, S.A. (0QIH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.1770-0.0010 (-0.56%)
At close: 03:51PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.17800.17800.17700.17700.17701,226
19 Jul 20240.18000.18000.17800.17800.17801,560
18 Jul 20240.18000.18000.18000.18000.1800111
17 Jul 20240.18200.18200.18000.18000.180099
16 Jul 20240.17900.17900.17900.17900.17906
15 Jul 20240.18100.18100.18100.18100.1810100
12 Jul 2024------
11 Jul 20240.18200.18500.18200.18500.1850255
10 Jul 2024------
09 Jul 2024------
08 Jul 20240.18400.18700.18200.18200.1820105
05 Jul 20240.18700.18700.18700.18700.187025
04 Jul 20240.18000.18000.18000.18000.1800100
03 Jul 20240.18400.18400.18400.18400.184010
02 Jul 20240.19200.19200.18900.18900.1890528
01 Jul 20240.17700.19000.17700.18800.18802,060
28 Jun 20240.17200.17200.16900.16900.16901,099
27 Jun 20240.18500.18500.17000.17000.17002,617
26 Jun 20240.18400.18400.18400.18400.18406
25 Jun 2024------
24 Jun 20240.18700.18700.18700.18700.187045
21 Jun 20240.19100.19100.18900.18900.189013
20 Jun 2024------
19 Jun 20240.19100.19100.19100.19100.1910156
18 Jun 20240.19000.19000.19000.19000.190075
17 Jun 20240.19000.19000.19000.19000.1900100
14 Jun 20240.19000.19000.19000.19000.1900150
13 Jun 20240.19400.19400.19400.19400.1940121
12 Jun 20240.19500.19500.19300.19300.19301,104
11 Jun 20240.19700.19700.19700.19700.19705
10 Jun 20240.19900.20000.19300.19400.1940397
07 Jun 20240.19800.19800.19800.19800.1980305
06 Jun 20240.20200.20200.20200.20200.202050
05 Jun 20240.20200.20200.20000.20000.200032
04 Jun 20240.20000.20000.20000.20000.2000100
03 Jun 20240.21000.21000.20200.20200.20202,631
31 May 20240.20800.20800.20600.20800.20802,217
30 May 20240.21000.21000.20600.21000.21001,874
29 May 20240.21000.21000.20600.20600.2060236
28 May 20240.19900.19900.19800.19800.1980719
24 May 20240.20200.20200.20200.20200.202017
23 May 20240.20000.20200.20000.20200.20201,544
22 May 20240.20200.20200.20200.20200.202034
21 May 20240.20200.20600.20200.20400.2040296
20 May 20240.20200.20200.20200.20200.202064
17 May 20240.20800.20800.20600.20600.206020
16 May 20240.20600.20600.20600.20600.206011
15 May 20240.20800.20800.20800.20800.2080717
14 May 20240.21000.21400.21000.21400.2140460
13 May 20240.20000.21400.20000.21000.21009,541
10 May 20240.19000.19200.19000.19200.19203,062
09 May 20240.19300.19400.19100.19100.19101,836
08 May 2024------
07 May 20240.18000.19000.18000.19000.1900168
03 May 20240.17700.17900.17700.17900.1790194
02 May 20240.18500.18800.18400.18400.1840686
01 May 2024------
30 Apr 20240.18700.18700.18700.18700.187048
29 Apr 20240.18900.18900.18700.18700.1870687
26 Apr 20240.19100.19100.18800.18900.189023,082
25 Apr 20240.19200.19200.18850.18850.18856,989
24 Apr 20240.19500.19600.18800.18900.189015,220
23 Apr 20240.19000.19000.19000.19000.190014
22 Apr 20240.19000.19000.19000.19000.190011
19 Apr 20240.19300.19300.18900.18900.1890569
18 Apr 20240.19200.19570.19200.19570.195730,782
17 Apr 20240.18300.19200.18300.18400.184013,789
16 Apr 20240.18700.18800.18200.18700.187025,228
15 Apr 20240.19200.19390.19000.19300.1930103,778
12 Apr 20240.19700.19700.19500.19500.195017,752
11 Apr 20240.20400.20600.19300.20600.206056,197
10 Apr 20240.20200.20600.20000.20600.206056,592
09 Apr 20240.20000.21000.19800.19900.1990111,924
08 Apr 20240.19600.20400.19600.20110.201191,593
05 Apr 20240.18700.18900.18500.18900.189083,574
04 Apr 20240.19200.19200.18650.19100.191070,720
03 Apr 20240.19700.19700.19300.19470.1947140,005
02 Apr 20240.18100.19700.18100.19420.1942210,900
28 Mar 20240.16000.17240.16000.16860.1686253
27 Mar 20240.15800.15900.15600.15900.159026,419
26 Mar 20240.16160.16160.15740.15740.1574143,684
25 Mar 20240.16480.16780.15850.16150.161598,438
22 Mar 20240.15200.15240.14740.14740.147457,238
21 Mar 20240.15840.15880.15600.15620.156244,099
20 Mar 20240.16000.16100.15740.15920.159240,245
19 Mar 20240.16160.16160.15700.15940.159428,812
18 Mar 20240.16300.16700.15840.16700.167073,293
15 Mar 20240.16700.16700.16360.16360.16369,687
14 Mar 20240.16500.16600.16360.16500.165013,061
13 Mar 20240.16900.17140.16420.17140.171447,263
12 Mar 20240.17320.17320.17320.17320.17324,342
11 Mar 20240.17800.18000.17400.17470.174771,062
08 Mar 20240.18200.18200.17820.17820.178242,905
07 Mar 20240.18400.18400.18200.18340.183491,223
06 Mar 20240.18640.18640.18220.18220.1822137,391
05 Mar 20240.18140.19280.18140.18500.1850102,172
04 Mar 20240.17700.17700.17400.17500.175058,381
01 Mar 20240.18300.18300.16920.16920.169249,334
29 Feb 20240.18240.18240.17380.17900.179022,728
28 Feb 20240.17340.17920.17340.17920.17927,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...