UK markets close in 6 hours 56 minutes

Gaztransport & Technigaz SA (0QT5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
127.40+0.87 (+0.69%)
As of 06:19PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024138.65138.70136.40137.40137.4041,270
17 Apr 2024137.00140.30137.30138.78138.7815,971
16 Apr 2024138.05138.70135.90136.85136.8521,732
15 Apr 2024140.00140.90138.80139.72139.7221,655
12 Apr 2024140.50141.30139.97139.97139.9725,536
11 Apr 2024138.95140.20138.30138.77138.7723,283
10 Apr 2024140.10139.80138.20139.54139.5418,605
09 Apr 2024141.10141.10139.90140.29140.2945,825
08 Apr 2024142.75143.30139.10140.56140.5625,868
05 Apr 2024137.20141.70136.60140.89140.8933,869
04 Apr 2024140.30141.50137.00137.63137.6321,894
03 Apr 2024138.65140.70139.00140.38140.3849,867
02 Apr 2024140.00141.50137.60139.68139.6843,513
28 Mar 2024139.15140.00138.48139.46139.4631,415
27 Mar 2024141.70142.40138.90139.17139.1718,679
26 Mar 2024140.70141.90139.90140.45140.4524,428
25 Mar 2024141.10142.40140.20141.09141.0916,799
22 Mar 2024139.05142.10138.50141.16141.1674,623
21 Mar 2024138.75140.40136.90139.15139.1546,469
20 Mar 2024138.75138.30137.30137.77137.7739,282
19 Mar 2024137.50137.70136.20137.60137.60207,303
18 Mar 2024136.80137.40135.20136.52136.5252,041
15 Mar 2024138.05138.50135.60136.11136.11302,296
14 Mar 2024139.45138.50135.80137.30137.30334,126
13 Mar 2024141.00143.20140.30142.47142.4796,823
12 Mar 2024141.00142.75140.20140.63140.635,727
11 Mar 2024142.65143.90141.00141.93141.9341,007
08 Mar 2024146.15147.00143.70146.34146.34296,870
07 Mar 2024150.05152.00145.10147.06147.06104,335
06 Mar 2024148.60151.01144.70150.43150.4335,618
05 Mar 2024146.45150.20146.70148.46148.4648,867
04 Mar 2024145.00147.31144.80147.06147.0676,699
01 Mar 2024141.40144.70142.10143.81143.81129,374
29 Feb 2024141.10143.30140.28142.42142.4251,709
28 Feb 2024139.45141.01137.50140.81140.81305,640
27 Feb 2024134.95140.80134.30139.01139.0197,994
26 Feb 2024127.45128.00126.50127.08127.0852,206
23 Feb 2024127.15126.80126.00126.61126.6116,410
22 Feb 2024126.95128.10126.20126.59126.5917,196
21 Feb 2024128.20128.19125.30126.20126.2018,463
20 Feb 2024130.05130.60127.80128.33128.3310,795
19 Feb 2024130.95132.10130.47130.68130.687,494
16 Feb 2024129.80131.50129.70130.97130.9714,216
15 Feb 2024128.70129.79128.20129.18129.188,762
14 Feb 2024126.95131.10124.50129.30129.3022,499
13 Feb 2024129.80129.50126.40126.89126.8913,277
12 Feb 2024128.00131.00129.00129.88129.8822,756
09 Feb 2024129.80130.30128.20130.09130.0981,364
08 Feb 2024127.45129.50126.80128.77128.7720,221
07 Feb 2024131.25131.20127.89129.21129.217,032
06 Feb 2024130.05131.50130.70131.08131.0819,744
05 Feb 2024132.30132.10129.10130.12130.1221,566
02 Feb 2024133.90134.70132.40134.50134.5036,498
01 Feb 2024131.75133.80131.70133.24133.241,630
31 Jan 2024127.45130.70127.90129.85129.8513,049
30 Jan 2024129.50130.80128.60129.69129.69259,988
29 Jan 2024126.25130.60127.30129.69129.6917,728
26 Jan 2024129.20129.20126.50127.82127.82106,009
25 Jan 2024127.45129.50128.70129.04129.0411,387
24 Jan 2024128.40128.90127.90128.57128.576,287
23 Jan 2024129.30129.50127.50128.42128.4273,191
22 Jan 2024129.50130.00128.40129.49129.4920,395
19 Jan 2024130.25130.61129.60129.96129.9620,063
18 Jan 2024130.05130.02128.40129.54129.5429,453
17 Jan 2024129.50129.50128.00128.80128.8010,747
16 Jan 2024127.45130.40127.40129.98129.9888,113
15 Jan 2024130.15132.20129.19130.41130.4115,578
12 Jan 2024128.60130.60128.99130.51130.5140,482
11 Jan 2024127.65128.80127.50128.19128.1963,805
10 Jan 2024126.85127.60126.60127.13127.1324,789
09 Jan 2024126.95127.80126.60126.79126.7913,069
08 Jan 2024126.25127.10125.60126.65126.6565,229
05 Jan 2024127.25127.30124.50126.89126.8949,777
04 Jan 2024125.50128.10126.10127.58127.5830,461
03 Jan 2024120.10125.00120.90123.35123.3523,499
02 Jan 2024118.95121.00120.00120.52120.5235,017
29 Dec 2023121.50120.70119.30120.25120.257,695
28 Dec 2023121.20121.30120.40120.58120.5813,019
27 Dec 2023120.70122.10118.50121.68121.684,727
22 Dec 2023119.45120.30118.90119.64119.64125,602
21 Dec 2023119.35119.60117.50118.70118.7023,260
20 Dec 2023120.00120.60119.10120.08120.0868,085
19 Dec 2023120.50120.50119.30119.90119.9013,453
18 Dec 2023117.50120.50118.30120.11120.1143,870
15 Dec 2023118.65119.70117.10119.50119.50127,140
14 Dec 2023119.45121.40117.90119.57119.57131,721
13 Dec 2023119.25120.00117.70118.62118.629,607
12 Dec 2023122.75122.80119.40120.52120.5222,819
12 Dec 20231.85 Dividend
11 Dec 2023123.75125.50123.99124.46122.6113,847
08 Dec 2023121.00123.70120.50123.20121.3726,316
07 Dec 2023121.10121.50120.49121.00119.2113,605
06 Dec 2023124.20124.20120.80121.12119.32155,780
05 Dec 2023122.75124.60122.90123.57121.7411,998
04 Dec 2023126.05126.10122.50124.55122.7013,331
01 Dec 2023123.75126.00123.50125.34123.4729,033
30 Nov 2023124.00125.40123.59125.21123.3425,438
29 Nov 2023122.35125.40123.50124.23122.3828,783
28 Nov 2023122.95124.40122.50123.92122.08167,538
27 Nov 2023122.95124.20123.30123.76121.9228,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...