Cicor Technologies Ltd. (0QPR.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:50PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 234 |
| 18 Apr 2024 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | 125 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 16 |
| 11 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 4 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 307 |
| 08 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 445 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 51.20 | 51.40 | 51.00 | 51.00 | 51.00 | 19 |
| 03 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 202 |
| 02 Apr 2024 | 51.00 | 51.80 | 51.00 | 51.40 | 51.40 | 259 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | 429 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 166 |
| 21 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 80 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 108 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 52.00 | 52.00 | 51.41 | 51.41 | 51.41 | 40 |
| 08 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 235 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 51.60 | 52.20 | 51.60 | 51.99 | 51.99 | 17 |
| 01 Mar 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 11 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1 |
| 12 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2 |
| 05 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1 |
| 12 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2 |
| 11 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 10 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 396 |
| 03 Jan 2024 | 50.20 | 50.20 | 49.96 | 49.96 | 49.96 | 503 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 48 |
| 28 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 27 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4 |
| 22 Dec 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 21 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 60 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 49.60 | 49.60 | 49.40 | 49.40 | 49.40 | 76 |
| 14 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 13 Dec 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 12 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 11 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 100 |
| 08 Dec 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 88 |
| 07 Dec 2023 | 51.40 | 51.40 | 51.30 | 51.30 | 51.30 | 43 |
| 06 Dec 2023 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 144 |
| 05 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 18 |
| 04 Dec 2023 | 50.60 | 50.60 | 50.25 | 50.25 | 50.25 | 18 |
| 01 Dec 2023 | 46.40 | 47.10 | 46.40 | 47.10 | 47.10 | 36 |
| 30 Nov 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 20 |
| 29 Nov 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 2 |
| *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.