Brunel International N.V. (0QUM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.10 | 10.34 | 10.28 | 10.34 | 10.34 | 216 |
| 25 Jul 2024 | 10.20 | 10.16 | 10.04 | 10.16 | 10.16 | 660 |
| 24 Jul 2024 | 10.25 | 10.20 | 10.20 | 10.20 | 10.20 | 110 |
| 23 Jul 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 Jul 2024 | 10.23 | 10.34 | 10.34 | 10.34 | 10.34 | 7 |
| 19 Jul 2024 | 10.35 | 10.38 | 10.34 | 10.34 | 10.34 | 89 |
| 18 Jul 2024 | 10.40 | 10.50 | 10.38 | 10.38 | 10.38 | 1,081 |
| 17 Jul 2024 | 10.52 | 10.46 | 10.42 | 10.42 | 10.42 | 52 |
| 16 Jul 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 15 Jul 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Jul 2024 | 10.46 | 10.60 | 10.58 | 10.60 | 10.60 | 591 |
| 11 Jul 2024 | 10.27 | 10.38 | 10.26 | 10.38 | 10.38 | 358 |
| 10 Jul 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 Jul 2024 | 10.48 | 10.34 | 10.12 | 10.12 | 10.12 | 1,755 |
| 08 Jul 2024 | 10.52 | 10.50 | 10.50 | 10.50 | 10.50 | 58 |
| 05 Jul 2024 | 10.66 | 10.58 | 10.44 | 10.44 | 10.44 | 1,002 |
| 04 Jul 2024 | 10.66 | 10.58 | 10.56 | 10.56 | 10.56 | 232 |
| 03 Jul 2024 | 10.62 | 10.72 | 10.60 | 10.66 | 10.66 | 54 |
| 02 Jul 2024 | 9.98 | 10.56 | 10.52 | 10.54 | 10.54 | 783 |
| 01 Jul 2024 | 10.14 | 10.10 | 10.08 | 10.10 | 10.10 | 4 |
| 28 Jun 2024 | 10.07 | 10.04 | 9.95 | 10.00 | 10.00 | 1,398 |
| 27 Jun 2024 | 10.02 | 10.10 | 10.06 | 10.10 | 10.10 | 245 |
| 26 Jun 2024 | 10.15 | 10.18 | 10.06 | 10.06 | 10.06 | 124 |
| 25 Jun 2024 | 10.40 | 10.24 | 10.24 | 10.24 | 10.24 | 152 |
| 24 Jun 2024 | 10.25 | 10.40 | 10.40 | 10.40 | 10.40 | 156 |
| 21 Jun 2024 | 10.44 | 10.40 | 10.32 | 10.32 | 10.32 | 127 |
| 20 Jun 2024 | 10.42 | 10.50 | 10.46 | 10.50 | 10.50 | 335 |
| 19 Jun 2024 | 10.54 | 10.56 | 10.48 | 10.48 | 10.48 | 68 |
| 18 Jun 2024 | 10.68 | 10.66 | 10.56 | 10.56 | 10.56 | 342 |
| 17 Jun 2024 | 10.78 | 10.74 | 10.58 | 10.62 | 10.62 | 160 |
| 14 Jun 2024 | 10.89 | 10.80 | 10.66 | 10.66 | 10.66 | 127 |
| 13 Jun 2024 | 11.20 | 10.84 | 10.84 | 10.84 | 10.84 | 83 |
| 12 Jun 2024 | 11.13 | 11.16 | 11.00 | 11.12 | 11.12 | 1,281 |
| 11 Jun 2024 | 11.36 | 11.20 | 11.10 | 11.10 | 11.10 | 398 |
| 10 Jun 2024 | 10.87 | 11.10 | 10.88 | 11.10 | 11.10 | 541 |
| 07 Jun 2024 | 11.11 | 11.02 | 11.02 | 11.02 | 11.02 | 38 |
| 06 Jun 2024 | 11.07 | 11.08 | 11.08 | 11.08 | 11.08 | 324 |
| 05 Jun 2024 | 10.89 | 10.98 | 10.94 | 10.94 | 10.94 | 807 |
| 04 Jun 2024 | 11.01 | 10.94 | 10.94 | 10.94 | 10.94 | 214 |
| 03 Jun 2024 | 11.01 | 11.02 | 10.96 | 11.02 | 11.02 | 1,888 |
| 31 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 30 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 29 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 28 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 24 May 2024 | 10.89 | 10.82 | 10.82 | 10.82 | 10.82 | 52 |
| 23 May 2024 | 10.97 | 10.92 | 10.90 | 10.90 | 10.90 | 510 |
| 22 May 2024 | 10.89 | 10.90 | 10.86 | 10.88 | 10.88 | 646 |
| 21 May 2024 | 11.07 | 11.04 | 10.96 | 10.96 | 10.96 | 28 |
| 20 May 2024 | 10.99 | 11.08 | 10.94 | 11.08 | 11.08 | 4,522 |
| 20 May 2024 | 0.55 Dividend | |||||
| 17 May 2024 | 11.24 | 11.30 | 11.30 | 11.30 | 10.75 | 2 |
| 16 May 2024 | 11.09 | 11.22 | 11.16 | 11.22 | 10.67 | 878 |
| 15 May 2024 | 11.07 | 11.08 | 11.08 | 11.08 | 10.54 | 1,500 |
| 14 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.46 | - |
| 13 May 2024 | 11.09 | 11.08 | 11.06 | 11.06 | 10.52 | 3 |
| 10 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.42 | - |
| 09 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.34 | - |
| 08 May 2024 | 10.91 | 10.94 | 10.84 | 10.84 | 10.32 | 26,023 |
| 07 May 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.44 | - |
| 03 May 2024 | 10.48 | 10.76 | 10.66 | 10.66 | 10.14 | 2,069 |
| 02 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.77 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.66 | - |
| 29 Apr 2024 | 10.18 | 10.28 | 10.26 | 10.26 | 9.76 | 13 |
| 26 Apr 2024 | 10.06 | 10.20 | 10.20 | 10.20 | 9.70 | 607 |
| 25 Apr 2024 | 10.02 | 10.10 | 9.92 | 10.04 | 9.55 | 1,009 |
| 24 Apr 2024 | 10.07 | 10.08 | 10.04 | 10.08 | 9.59 | 652 |
| 23 Apr 2024 | 10.06 | 10.06 | 10.00 | 10.02 | 9.53 | 1,887 |
| 22 Apr 2024 | 10.02 | 10.08 | 9.99 | 10.08 | 9.59 | 3,621 |
| 19 Apr 2024 | 9.98 | 9.98 | 9.91 | 9.98 | 9.49 | 616 |
| 18 Apr 2024 | 9.95 | 10.00 | 9.98 | 10.00 | 9.51 | 614 |
| 17 Apr 2024 | 10.06 | 10.01 | 9.94 | 10.01 | 9.53 | 4,590 |
| 16 Apr 2024 | 9.99 | 10.04 | 9.99 | 10.02 | 9.53 | 7,307 |
| 15 Apr 2024 | 10.27 | 10.16 | 10.12 | 10.12 | 9.63 | 1,171 |
| 12 Apr 2024 | 10.27 | 10.42 | 10.24 | 10.34 | 9.84 | 2,371 |
| 11 Apr 2024 | 10.06 | 10.22 | 10.20 | 10.20 | 9.71 | 3,342 |
| 10 Apr 2024 | 10.06 | 10.14 | 10.12 | 10.14 | 9.65 | 390 |
| 09 Apr 2024 | 10.02 | 10.06 | 10.02 | 10.02 | 9.53 | 1,764 |
| 08 Apr 2024 | 10.06 | 10.02 | 10.00 | 10.01 | 9.52 | 1,311 |
| 05 Apr 2024 | 9.94 | 9.92 | 9.85 | 9.89 | 9.41 | 6,805 |
| 04 Apr 2024 | 10.11 | 10.00 | 10.00 | 10.00 | 9.51 | 74 |
| 03 Apr 2024 | 10.03 | 10.06 | 10.00 | 10.00 | 9.51 | 559 |
| 02 Apr 2024 | 10.20 | 10.18 | 10.04 | 10.16 | 9.67 | 1,344 |
| 28 Mar 2024 | 10.20 | 10.18 | 10.14 | 10.16 | 9.67 | 547 |
| 27 Mar 2024 | 10.21 | 10.30 | 10.18 | 10.22 | 9.73 | 5,089 |
| 26 Mar 2024 | 10.35 | 10.32 | 10.26 | 10.30 | 9.80 | 1,475 |
| 25 Mar 2024 | 10.37 | 10.32 | 10.28 | 10.32 | 9.82 | 645 |
| 22 Mar 2024 | 10.07 | 10.30 | 10.28 | 10.30 | 9.80 | 1,827 |
| 21 Mar 2024 | 10.10 | 10.16 | 10.08 | 10.16 | 9.66 | 1,328 |
| 20 Mar 2024 | 10.10 | 10.04 | 9.98 | 9.98 | 9.49 | 1,278 |
| 19 Mar 2024 | 9.90 | 10.06 | 9.92 | 10.02 | 9.53 | 6,125 |
| 18 Mar 2024 | 9.80 | 9.98 | 9.85 | 9.98 | 9.49 | 3,107 |
| 15 Mar 2024 | 9.90 | 9.84 | 9.84 | 9.96 | 9.48 | 212 |
| 14 Mar 2024 | 10.21 | 10.12 | 9.92 | 9.97 | 9.49 | 3,053 |
| 13 Mar 2024 | 10.18 | 10.16 | 10.08 | 10.08 | 9.59 | 2,981 |
| 12 Mar 2024 | 9.99 | 10.12 | 10.00 | 10.12 | 9.63 | 1,413 |
| 11 Mar 2024 | 10.10 | 10.12 | 9.96 | 9.96 | 9.48 | 2,353 |
| 08 Mar 2024 | 10.31 | 10.32 | 10.32 | 10.32 | 9.82 | 1 |
| 07 Mar 2024 | 10.21 | 10.26 | 10.14 | 10.26 | 9.76 | 333 |
| 06 Mar 2024 | 10.21 | 10.22 | 10.18 | 10.20 | 9.70 | 969 |
| *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.