UK markets closed

Gaztransport & Technigaz SA (0QT5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
127.40+0.87 (+0.69%)
At close: 05:19PM GMT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 2023123.65123.90122.90123.69121.8518,328
23 Nov 2023121.50123.70121.70122.20120.3818,565
22 Nov 2023120.00122.10120.30121.19119.39140,769
21 Nov 2023121.20121.80120.10120.96119.1715,567
20 Nov 2023121.00122.50121.30121.95120.1425,525
17 Nov 2023118.55121.50119.40120.77118.97245,366
16 Nov 2023120.90123.00119.10119.47117.6988,882
15 Nov 2023120.30120.20118.40119.43117.6540,973
14 Nov 2023120.80121.35119.50119.91118.1348,389
13 Nov 2023120.30121.21119.80121.17119.3769,016
10 Nov 2023120.60121.30119.80120.30118.51117,811
09 Nov 2023119.15120.61119.00119.82118.04115,874
08 Nov 2023118.95120.20118.90119.78118.0049,344
07 Nov 2023121.00120.10118.90119.60117.8236,053
06 Nov 2023120.20120.60119.30119.98118.2018,467
03 Nov 2023121.00121.50116.90118.42116.6639,798
02 Nov 2023121.50121.60119.70120.92119.1235,493
01 Nov 2023121.10121.80120.70121.03119.2336,406
31 Oct 2023121.00120.90120.20120.70118.9015,520
30 Oct 2023122.05122.30119.50121.38119.5746,225
27 Oct 2023120.00121.20118.90119.51117.7336,614
26 Oct 2023118.05120.40118.30119.28117.51125,889
25 Oct 2023121.80120.10117.80118.45116.6939,257
24 Oct 2023116.90119.30117.40118.28116.5218,702
23 Oct 2023116.50116.81115.30116.03114.3122,942
20 Oct 2023117.00118.30116.00116.73114.9930,801
19 Oct 2023119.65121.30118.30118.68116.9212,138
18 Oct 2023120.00120.60119.10120.02118.2439,807
17 Oct 2023120.00120.60119.02119.84118.0651,986
16 Oct 2023119.35121.90119.80120.66118.8738,083
13 Oct 2023120.00121.40119.50120.74118.9519,376
12 Oct 2023118.95121.10118.70120.82119.0217,339
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...