UK markets open in 31 minutes

XXL ASA (0R3P.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
6.47-0.31 (-4.62%)
At close: 05:09PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.760.760.760.760.76-
29 Apr 20240.750.750.750.750.75-
26 Apr 20240.760.760.760.760.76-
25 Apr 20240.780.780.780.780.78-
24 Apr 20240.780.780.780.780.78-
23 Apr 20240.810.810.810.810.81-
22 Apr 20240.800.830.830.830.831,589
19 Apr 20240.800.800.800.800.8013,388
18 Apr 20240.810.810.810.810.81-
17 Apr 20240.820.820.820.820.82-
16 Apr 20240.780.790.790.790.7930
15 Apr 20240.780.800.770.800.801,440
12 Apr 20240.780.780.780.780.78-
11 Apr 20240.850.850.820.840.8421,982
10 Apr 20240.870.850.840.840.8469,010
09 Apr 20240.840.870.870.870.8720,787
08 Apr 20240.860.860.860.860.86-
05 Apr 20240.880.880.880.880.88-
04 Apr 20240.870.870.870.870.87-
03 Apr 20240.880.880.880.880.8810,326
02 Apr 20240.920.870.870.870.874,260
28 Mar 2024------
27 Mar 2024------
26 Mar 20240.780.800.800.800.801,586
25 Mar 20240.770.770.770.770.77-
22 Mar 20240.830.810.810.810.811,081
21 Mar 20240.700.700.700.700.70-
20 Mar 20240.690.690.690.690.69-
19 Mar 20240.700.700.700.700.70-
18 Mar 20240.710.710.710.710.71-
15 Mar 20240.730.730.730.730.73-
14 Mar 20240.730.730.730.730.73-
13 Mar 20240.730.730.730.730.73-
12 Mar 20240.740.740.740.740.74-
11 Mar 20240.800.800.800.800.80-
08 Mar 20240.800.790.760.770.77256
07 Mar 20240.810.790.790.790.796,139
06 Mar 20240.810.810.810.810.81-
05 Mar 20240.820.820.820.820.82-
04 Mar 20240.830.830.830.830.83-
01 Mar 20240.820.820.820.820.82-
29 Feb 20240.850.810.810.810.8127,485
28 Feb 20240.850.830.830.830.8312,130
27 Feb 20240.890.860.860.860.86915
26 Feb 20240.880.890.890.890.892,004
23 Feb 20240.910.870.870.870.87573
22 Feb 20240.921.060.901.001.00115,000
21 Feb 20240.790.890.890.890.8929,863
20 Feb 20240.750.760.760.760.7650,829
19 Feb 20240.730.740.740.740.7412,456
16 Feb 20240.780.780.780.780.78-
15 Feb 20240.720.730.730.730.7360
14 Feb 20240.730.710.710.710.716,971
13 Feb 20240.720.720.720.720.723,094
12 Feb 20240.720.710.710.710.7114
09 Feb 20240.710.710.710.710.71-
08 Feb 20240.820.770.770.770.773,270
07 Feb 20240.920.950.950.950.9512,192
06 Feb 20240.880.880.880.880.88-
05 Feb 20240.910.910.910.910.91-
02 Feb 20241.020.940.930.940.9413,931
01 Feb 20241.031.031.031.031.03-
31 Jan 20241.111.111.111.111.11-
30 Jan 20241.141.131.131.131.137,555
29 Jan 20241.111.111.111.111.11-
26 Jan 20241.141.161.151.161.16210,219
25 Jan 20241.161.121.121.121.125,717
24 Jan 20241.121.181.141.141.14106,316
23 Jan 2024------
22 Jan 20241.071.101.101.101.103,839
19 Jan 20241.091.051.051.051.051,518
18 Jan 20241.131.081.081.081.0829,490
17 Jan 20241.131.111.111.111.111
16 Jan 20241.141.131.121.121.1277,911
15 Jan 20241.161.141.141.141.1460
12 Jan 20241.141.141.141.141.14195,676
11 Jan 20241.161.171.111.171.172,152
10 Jan 20241.181.161.151.151.1516,389
09 Jan 20241.141.181.131.171.179,736
08 Jan 20241.231.151.131.151.1513,774
05 Jan 20241.071.221.091.201.2029,056
04 Jan 20240.991.041.021.041.0461,246
03 Jan 20241.000.990.980.980.9827,594
02 Jan 20240.950.970.960.960.9666,227
29 Dec 20230.960.960.960.960.96-
28 Dec 20230.980.980.960.980.986,603
27 Dec 20230.960.980.960.980.981,900
22 Dec 20230.950.960.960.960.963,996
21 Dec 20230.970.970.940.940.9443,475
20 Dec 20230.990.970.970.970.974,761
19 Dec 20231.071.061.001.061.0632,334
18 Dec 20231.091.061.061.061.066,863
15 Dec 20231.081.111.061.061.06114,755
14 Dec 20231.101.121.061.061.06235,886
13 Dec 20231.031.070.991.071.07451,515
12 Dec 20230.971.020.981.011.0130,821
11 Dec 20230.920.940.920.940.9461,850
08 Dec 20230.930.930.930.930.93-
07 Dec 20230.850.890.880.890.8926,417
06 Dec 20230.850.850.850.850.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...