UK markets close in 7 hours 16 minutes

Care Property Invest NV (0R6H.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.66+0.26 (+1.94%)
As of 01:46PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202413.6013.6613.5813.6613.661,074
29 Apr 202413.2613.4013.2613.4013.40238
26 Apr 202413.2013.2213.1813.2213.221,117
25 Apr 202413.1413.1413.1213.1213.121,264
24 Apr 202413.1613.1613.1613.1613.16150
23 Apr 202413.5413.5413.5013.5013.50474
22 Apr 202413.2813.2813.2413.2613.261,185
19 Apr 202413.2413.2413.2413.2413.24188
18 Apr 202413.0013.2013.0013.1413.14686
17 Apr 202413.0013.0013.0013.0013.00231
16 Apr 202412.9612.9612.9012.9612.96707
15 Apr 202413.1213.1813.1213.1813.18443
12 Apr 202413.2013.2613.2013.2613.26615
11 Apr 202413.1013.2613.0813.2613.26408
10 Apr 202413.3613.3613.2213.3213.32405
09 Apr 202413.3013.3013.1613.2713.27532
08 Apr 202413.2613.2613.2613.2613.26959
05 Apr 202413.3613.3613.3613.3613.36396
04 Apr 202413.5013.5013.5013.5013.50488
03 Apr 202413.1013.2013.1013.2013.201,480
02 Apr 202413.1213.1813.1013.1013.101,707
28 Mar 202412.8613.1912.8612.8612.8621,482
27 Mar 202412.8412.8412.7612.7612.76122
26 Mar 202412.9212.9212.9212.9212.9214
25 Mar 202412.7612.8412.7612.7612.76479
22 Mar 202412.9012.9012.7012.8412.84790
21 Mar 202412.7612.7612.7512.7512.75646
20 Mar 202412.6212.6412.6212.6412.64892
19 Mar 202412.5212.5612.5012.5612.56672
18 Mar 202412.6012.6012.6012.6012.60192
15 Mar 202412.6812.6812.6812.6812.68178
14 Mar 202412.6812.6812.6812.6812.6872
13 Mar 202412.5412.5412.5012.5012.50256
12 Mar 202412.6812.6812.5612.5612.56134
11 Mar 202412.7412.7412.6412.7012.701,527
08 Mar 202412.6412.6412.5212.5212.52108
07 Mar 202412.3612.4212.3612.3612.36217
06 Mar 202412.6212.6212.6212.6212.62176
05 Mar 202412.3812.5812.3812.4412.44812
04 Mar 202412.3812.3812.3812.3812.3835
01 Mar 202412.3812.3812.3212.3312.33708
29 Feb 202412.1812.2012.1812.2012.20531
28 Feb 202412.3612.4212.3212.4212.42499
27 Feb 202412.6012.6812.5612.6012.602,741
26 Feb 202412.7012.7012.7012.7012.70160
23 Feb 202412.8812.9812.8012.8812.881,486
22 Feb 202412.9812.9812.7612.9612.96531
21 Feb 202413.0013.0012.9012.9112.911,303
20 Feb 202412.8413.0812.8012.8012.80752
19 Feb 202412.7212.9212.7212.8012.801,820
16 Feb 202412.8012.8012.6612.7812.781,936
15 Feb 202412.7012.7012.7012.7012.70415
14 Feb 202412.4212.4212.4212.4212.421,455
13 Feb 202412.3412.3412.3412.3412.34363
12 Feb 202412.6812.6812.5412.5412.54995
09 Feb 202412.6212.8012.5012.5012.501,139
08 Feb 202412.7612.7612.7612.7612.76120
07 Feb 202412.6012.6012.6012.6012.60475
06 Feb 202413.0013.0013.0013.0013.00339
05 Feb 202413.0013.0013.0013.0013.00355
02 Feb 202413.1613.2012.8412.8412.841,924
01 Feb 202413.1013.1013.1013.1013.10229
31 Jan 202413.0413.0413.0413.0413.04225
30 Jan 202412.7612.8612.7612.8612.869
29 Jan 202412.7212.8612.7212.7812.781,513
26 Jan 202412.6812.6812.6812.6812.68352
25 Jan 202412.5212.8212.5212.8212.82691
24 Jan 202412.7812.8112.7812.8112.811,771
23 Jan 202413.0413.0412.7012.8712.87889
22 Jan 202413.0413.3713.0413.0413.04590
19 Jan 202413.4013.5413.1613.1613.162,153
18 Jan 202413.5813.6613.3613.6613.666,555
17 Jan 202413.6013.6013.4613.4813.481,840
16 Jan 202413.8613.9813.8613.9013.902,493
15 Jan 202414.0814.0813.7813.9013.902,400
12 Jan 202414.0014.0413.7413.7413.747,977
11 Jan 202413.6213.6813.5013.6213.621,994
10 Jan 202413.6813.7013.6213.6813.682,424
09 Jan 202413.4613.5813.4613.5613.56806
08 Jan 202413.7813.7813.6013.7213.725,303
05 Jan 202413.7013.8013.6113.7213.721,098
04 Jan 202413.8613.8613.7613.7613.762,237
03 Jan 202414.0414.0613.6213.7713.777,833
02 Jan 202414.3214.3814.2014.2214.2213,009
29 Dec 202314.5814.5814.2614.2614.265,912
28 Dec 202314.5814.6214.5414.6214.62113
27 Dec 202314.5214.6614.5214.5814.581,077
22 Dec 202314.3814.4414.3814.4014.40277
21 Dec 202314.3214.4614.2414.3614.362,569
20 Dec 202314.2814.4014.2214.4014.403,452
19 Dec 202314.3614.3814.2014.2814.282,672
18 Dec 202314.2214.3214.1014.1814.182,363
15 Dec 202314.4014.4414.1214.1614.163,964
14 Dec 202314.0014.3213.9414.0414.047,283
13 Dec 202313.5213.7613.5213.6213.622,244
12 Dec 202313.7613.8613.5213.5213.522,598
11 Dec 202313.4813.6413.4613.5613.561,843
08 Dec 202313.4213.6013.4213.4613.461,079
07 Dec 202313.9413.9413.4213.5013.504,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...