Compagnie Financière Tradition SA (0QL7.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:03PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 6 |
| 23 Jul 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 31 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | 26 |
| 18 Jul 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 17 Jul 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 16 Jul 2024 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | 8 |
| 15 Jul 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 12 Jul 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9 |
| 11 Jul 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 10 |
| 10 Jul 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 6 |
| 09 Jul 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 176 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3 |
| 02 Jul 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 36 |
| 01 Jul 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 28 Jun 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 4 |
| 27 Jun 2024 | 140.50 | 141.50 | 140.50 | 141.50 | 141.50 | 31 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 140.50 | 141.00 | 140.00 | 140.00 | 140.00 | 64 |
| 20 Jun 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 8 |
| 19 Jun 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2 |
| 18 Jun 2024 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | 80 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 137.00 | 137.50 | 136.00 | 136.50 | 136.50 | 88 |
| 13 Jun 2024 | 140.00 | 140.50 | 137.00 | 137.00 | 137.00 | 75 |
| 12 Jun 2024 | 138.50 | 140.00 | 137.50 | 140.00 | 140.00 | 122 |
| 11 Jun 2024 | 141.50 | 141.50 | 140.50 | 140.50 | 140.50 | 89 |
| 10 Jun 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 100 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 669 |
| 05 Jun 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 80 |
| 04 Jun 2024 | 138.00 | 140.00 | 138.00 | 138.50 | 138.50 | 52 |
| 03 Jun 2024 | 144.00 | 144.00 | 135.50 | 135.50 | 135.50 | 46 |
| 31 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 16 |
| 30 May 2024 | 144.00 | 144.50 | 143.50 | 144.50 | 144.50 | 12 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 23 May 2024 | 151.00 | 152.00 | 148.50 | 152.00 | 152.00 | 159 |
| 23 May 2024 | 6 Dividend | |||||
| 22 May 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 148.00 | - |
| 21 May 2024 | 151.50 | 153.00 | 151.50 | 152.50 | 146.56 | 8 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 146.08 | 52 |
| 16 May 2024 | 154.50 | 154.50 | 152.50 | 152.50 | 146.56 | - |
| 15 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 148.00 | - |
| 14 May 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 145.12 | 444 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 139.35 | - |
| 29 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 141.27 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 141.56 | 141.84 | 141.56 | 141.84 | 136.32 | 221 |
| 22 Apr 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 137.00 | 40 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 136.50 | 72 |
| 12 Apr 2024 | 141.50 | 141.53 | 141.50 | 141.53 | 136.02 | 115 |
| 11 Apr 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 135.54 | 57 |
| 10 Apr 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 135.06 | 70 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 132.03 | 79 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 134.08 | 115 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 137.50 | 138.68 | 137.50 | 138.68 | 133.28 | 104 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 129.26 | 21 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 126.36 | 2 |
| 20 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 123.97 | 27 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 116.77 | - |
| 08 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 116.77 | - |
| 07 Mar 2024 | 121.53 | 121.53 | 121.51 | 121.51 | 116.78 | 25 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| *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.