UK markets close in 4 hours 42 minutes

Burkhalter Holding AG (0QO2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
89.50+0.50 (+0.56%)
As of 10:10AM GMT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202389.4089.5089.4089.5089.5024
28 Nov 202388.9089.7088.8088.8088.80822
27 Nov 202389.5090.1189.5090.1190.11551
24 Nov 202388.6090.0088.6089.2089.2042
23 Nov 202388.5088.7088.5088.7088.7017
22 Nov 202388.3089.6088.3089.3089.3075
21 Nov 202388.4089.0088.1088.5088.50397
20 Nov 202389.2089.2088.1988.1988.19377
17 Nov 202388.0089.4187.8089.3089.301,114
16 Nov 202387.2088.1086.7086.8086.80814
15 Nov 202387.2088.6087.2087.6087.60675
14 Nov 202385.4087.0085.0087.0087.001,193
13 Nov 202386.7086.9085.3085.3085.301,032
10 Nov 202384.5085.9084.5085.9085.90934
09 Nov 202385.8085.9084.7084.7084.70409
08 Nov 202384.9085.8084.9085.8085.80225
07 Nov 202385.1085.2084.9084.9084.90492
06 Nov 202385.5086.8085.1086.8086.80917
03 Nov 202385.5086.5085.4085.6085.60302
02 Nov 202383.7085.3083.7085.3085.301,110
01 Nov 202384.9084.9083.0084.4284.421,299
31 Oct 202384.7085.2984.2085.2985.291,161
30 Oct 202385.6086.8084.6085.7085.70897
27 Oct 202385.1086.5085.0086.0486.04581
26 Oct 202384.7086.1084.5086.1086.10943
25 Oct 202386.1086.1084.7085.1085.101,226
24 Oct 202385.1086.4084.5984.8984.89863
23 Oct 202385.7086.0084.9085.0585.051,564
20 Oct 202385.6085.8084.9085.4085.401,927
19 Oct 202385.4085.7084.4085.0085.001,012
18 Oct 202385.2085.9185.2085.5885.581,593
17 Oct 202386.1086.1085.4085.9085.90954
16 Oct 202385.5086.7185.5086.1086.10804
13 Oct 202386.3086.3084.8085.4485.441,016
12 Oct 202388.5088.5086.6087.2187.211,253
11 Oct 202386.7088.4085.9986.4986.49485
10 Oct 202385.9086.9085.9086.1086.10943
09 Oct 202388.2088.2086.4086.6086.607,311
06 Oct 202386.0087.6086.0087.5987.592,596
05 Oct 202385.8086.7085.8086.4086.40450
04 Oct 202385.2085.5083.7983.7983.792,328
03 Oct 202386.6086.6085.4085.5085.50389
02 Oct 202388.3088.5087.9088.2488.241,529
29 Sept 202386.5088.4086.5087.7087.701,195
28 Sept 202386.3086.4085.4086.3186.31959
27 Sept 202385.4086.4085.4086.0286.02791
26 Sept 202386.2086.4085.6086.2086.20817
25 Sept 202385.6086.4085.6085.9285.92573
22 Sept 202385.9087.3085.9087.2187.21792
21 Sept 202386.7087.4086.2087.0087.00620
20 Sept 202386.7087.4486.6986.6986.69737
19 Sept 202386.6087.1086.6086.7286.7275
18 Sept 202387.0087.6086.7087.6087.60447
15 Sept 202387.8087.8086.7087.3087.30386
14 Sept 202388.0088.7086.5087.5387.53531
13 Sept 202389.2089.2087.7088.5088.50616
12 Sept 202389.8089.9089.4089.4089.4073
11 Sept 202391.6091.6090.3091.1791.17359
08 Sept 202391.2091.2090.1090.2090.20818
07 Sept 202392.2092.2091.0091.1091.10415
06 Sept 202392.8093.1091.7092.2292.22490
05 Sept 202394.4095.2092.9094.3094.30818
04 Sept 202394.8095.4593.7895.0495.042,037
01 Sept 202392.5093.4492.5092.7692.76616
31 Aug 202392.6092.8091.4092.8092.802,225
30 Aug 202392.5093.0292.3093.0293.021,116
29 Aug 202390.8092.1090.8091.9791.971,146
25 Aug 202388.6090.0088.6089.5189.51774
24 Aug 202389.9089.9088.7088.7088.7054
23 Aug 202390.1090.6089.8090.2990.29529
22 Aug 202389.8090.2089.1689.8989.89488
21 Aug 202390.0090.0087.5088.0788.072,258
18 Aug 202390.5091.0090.0590.5190.51505
17 Aug 202389.5090.6089.4090.2590.25632
16 Aug 202390.9090.9090.2090.5090.50109
15 Aug 202390.8091.1090.2090.7890.78477
14 Aug 202392.6092.9191.0092.2892.28880
11 Aug 202390.0092.9090.0090.9190.911,596
10 Aug 202390.1090.4089.7989.9789.971,599
09 Aug 202391.3091.3090.8990.8990.89765
08 Aug 202390.3091.5089.8090.2590.25838
07 Aug 202390.6091.3090.5090.9490.94571
04 Aug 202391.4091.5191.0091.4091.40426
03 Aug 202392.3092.3091.0091.7991.79344
02 Aug 202392.7092.7091.8092.1792.17458
01 Aug 2023------
31 Jul 202394.5094.5093.0093.0893.08648
28 Jul 202392.0093.9091.9993.6893.68792
27 Jul 202392.0092.3091.9292.0292.02360
26 Jul 202392.0092.0090.9091.1091.101,025
25 Jul 202390.5091.4090.2091.3991.391,182
24 Jul 202391.9091.9090.4091.3191.311,172
21 Jul 202392.0093.0091.7091.9891.981,851
20 Jul 202392.1092.3091.8092.2092.20400
19 Jul 202392.3092.4091.8092.0092.00908
18 Jul 202392.4092.8092.3092.6092.601,364
17 Jul 202392.0092.9091.9992.5892.58930
14 Jul 202393.0093.0091.7092.7092.70753
13 Jul 202392.2093.2092.2093.1093.101,074
12 Jul 202391.6093.0091.5092.3992.391,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...