UK markets closed

Brunel International N.V. (0QUM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.05+0.16 (+1.49%)
At close: 06:19PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202410.0610.0610.0010.0210.021,887
22 Apr 202410.0210.089.9910.0810.083,621
19 Apr 20249.989.989.919.989.98616
18 Apr 20249.9510.009.9810.0010.00614
17 Apr 202410.0610.019.9410.0110.014,590
16 Apr 20249.9910.049.9910.0210.027,307
15 Apr 202410.2710.1610.1210.1210.121,171
12 Apr 202410.2710.4210.2410.3410.342,371
11 Apr 202410.0610.2210.2010.2010.203,342
10 Apr 202410.0610.1410.1210.1410.14390
09 Apr 202410.0210.0610.0210.0210.021,764
08 Apr 202410.0610.0210.0010.0110.011,311
05 Apr 20249.949.929.859.899.896,805
04 Apr 202410.1110.0010.0010.0010.0074
03 Apr 202410.0310.0610.0010.0010.00559
02 Apr 202410.2010.1810.0410.1610.161,344
28 Mar 202410.2010.1810.1410.1610.16547
27 Mar 202410.2110.3010.1810.2210.225,089
26 Mar 202410.3510.3210.2610.3010.301,475
25 Mar 202410.3710.3210.2810.3210.32645
22 Mar 202410.0710.3010.2810.3010.301,827
21 Mar 202410.1010.1610.0810.1610.161,328
20 Mar 202410.1010.049.989.989.981,278
19 Mar 20249.9010.069.9210.0210.026,125
18 Mar 20249.809.989.859.989.983,107
15 Mar 20249.909.849.849.969.96212
14 Mar 202410.2110.129.929.979.973,053
13 Mar 202410.1810.1610.0810.0810.082,981
12 Mar 20249.9910.1210.0010.1210.121,413
11 Mar 202410.1010.129.969.969.962,353
08 Mar 202410.3110.3210.3210.3210.321
07 Mar 202410.2110.2610.1410.2610.26333
06 Mar 202410.2110.2210.1810.2010.20969
05 Mar 202410.1810.2810.2210.2210.2231
04 Mar 202410.4210.3410.3010.3310.331,133
01 Mar 202410.4010.2810.2410.2810.281,172
29 Feb 202410.2910.2810.1910.2610.262,391
28 Feb 202410.5010.4610.2210.4610.462,205
27 Feb 202410.6010.5510.4410.5210.5210,721
26 Feb 202410.7010.5810.4810.5610.561,577
23 Feb 202411.0910.6610.3010.5210.522,982
22 Feb 202410.6811.0811.0011.0811.08486
21 Feb 202410.7010.6410.5810.6010.604,108
20 Feb 202410.7810.7510.6210.6610.662,475
19 Feb 202410.6210.7210.6210.7210.722,001
16 Feb 202410.6010.8010.6010.6810.688,292
15 Feb 202410.5810.5310.4810.4810.48866
14 Feb 202410.3310.5410.4010.5010.504,372
13 Feb 202410.4610.4110.3810.4110.41990
12 Feb 202410.5810.5810.5810.5810.58-
09 Feb 202410.3710.4610.4010.4610.46143
08 Feb 202410.5010.5010.3610.3610.362,784
07 Feb 202410.5610.4010.4010.4010.4061
06 Feb 202410.4010.5510.4210.5510.55963
05 Feb 202410.2910.3810.3010.3410.345,330
02 Feb 202410.1510.3010.3010.3010.302,842
01 Feb 202410.3110.2410.1810.2010.202,274
31 Jan 202410.5010.3210.3210.3210.32773
30 Jan 202410.5010.4410.4410.4410.44134
29 Jan 202410.4410.4210.3810.4210.42992
26 Jan 202410.5010.5210.4010.4610.465,884
25 Jan 202410.5610.5810.5110.5110.51654
24 Jan 2024------
23 Jan 202410.5010.5410.4210.5410.543,638
22 Jan 202410.4010.4810.4210.4810.48234
19 Jan 202410.5810.4610.3610.3610.36605
18 Jan 202410.4210.5610.4410.5610.562,694
17 Jan 202410.5410.5210.3610.3610.361,880
16 Jan 202410.5410.7010.5810.5810.58609
15 Jan 202410.8910.8210.6610.6610.663,926
12 Jan 202410.7610.9610.8410.8610.862,447
11 Jan 202410.8110.8810.7810.8210.821,078
10 Jan 202410.9110.8410.7810.8010.80660
09 Jan 202411.2811.1010.9010.9210.926,021
08 Jan 202410.8311.1811.0411.0911.092,138
05 Jan 202410.9911.0010.8210.9610.969,064
04 Jan 202410.9711.1010.9811.1011.106,375
03 Jan 202411.2211.0010.8810.9210.921,843
02 Jan 202411.2211.2811.0811.2011.202,205
29 Dec 202311.2411.3211.1411.2211.2211,681
28 Dec 202311.3611.3611.2211.2811.281,289
27 Dec 202311.3011.3611.2811.3411.345,032
22 Dec 202311.2811.2511.2011.2511.25945
21 Dec 202311.1511.3211.0411.2811.287,369
20 Dec 202311.2411.3211.1211.2211.225,173
19 Dec 202311.3011.2211.0211.1811.187,776
18 Dec 202311.3811.1811.0611.1811.182,164
15 Dec 202310.9511.2210.9611.1111.114,912
14 Dec 202310.9910.9010.7610.8410.843,129
13 Dec 202310.5810.7810.7010.7410.741,300
12 Dec 202310.7010.7010.6010.6610.664,749
11 Dec 202310.8710.8010.6610.6910.693,331
08 Dec 202310.7010.8010.7210.7210.728,089
07 Dec 202310.7010.7410.5410.6810.6811,659
06 Dec 202310.7810.7410.6610.6810.685,641
05 Dec 202310.8110.7810.6810.7810.782,529
04 Dec 202310.7810.8610.7210.7810.786,495
01 Dec 202310.7810.9210.7210.8710.879,594
30 Nov 202310.8110.8010.6210.7610.763,489
29 Nov 202311.1510.9210.8010.8010.806,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...