Equasens Société anonyme (0R9T.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:10PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 59.40 | 59.50 | 58.90 | 59.10 | 59.10 | 1,453 |
| 07 Dec 2023 | 60.00 | 60.00 | 59.40 | 59.48 | 59.48 | 452 |
| 06 Dec 2023 | 59.90 | 61.00 | 59.90 | 60.70 | 60.70 | 1,000 |
| 05 Dec 2023 | 59.20 | 59.60 | 59.20 | 59.50 | 59.50 | 2,044 |
| 04 Dec 2023 | 58.40 | 60.20 | 58.40 | 59.01 | 59.01 | 1,371 |
| 01 Dec 2023 | 58.70 | 59.90 | 57.80 | 58.05 | 58.05 | 1,665 |
| 30 Nov 2023 | 59.80 | 59.80 | 58.10 | 58.90 | 58.90 | 4,284 |
| 29 Nov 2023 | 59.90 | 60.30 | 59.40 | 59.96 | 59.96 | 257 |
| 28 Nov 2023 | 60.30 | 60.50 | 59.10 | 59.79 | 59.79 | 1,515 |
| 27 Nov 2023 | 60.40 | 60.80 | 59.70 | 60.80 | 60.80 | 1,832 |
| 24 Nov 2023 | 58.00 | 59.40 | 58.00 | 59.00 | 59.00 | 1,629 |
| 23 Nov 2023 | 56.90 | 57.40 | 56.90 | 57.40 | 57.40 | 207 |
| 22 Nov 2023 | 56.30 | 57.20 | 56.30 | 56.80 | 56.80 | 634 |
| 21 Nov 2023 | 58.60 | 58.60 | 56.40 | 56.40 | 56.40 | 2,013 |
| 20 Nov 2023 | 57.60 | 58.50 | 57.30 | 58.30 | 58.30 | 1,028 |
| 17 Nov 2023 | 57.00 | 58.10 | 56.90 | 57.90 | 57.90 | 1,518 |
| 16 Nov 2023 | 56.90 | 57.00 | 56.20 | 57.00 | 57.00 | 279 |
| 15 Nov 2023 | 57.60 | 58.40 | 56.50 | 56.50 | 56.50 | 3,258 |
| 14 Nov 2023 | 57.10 | 57.70 | 56.60 | 57.30 | 57.30 | 1,331 |
| 13 Nov 2023 | 58.50 | 58.80 | 56.50 | 56.55 | 56.55 | 6,248 |
| 10 Nov 2023 | 63.70 | 63.70 | 55.00 | 56.40 | 56.40 | 12,898 |
| 09 Nov 2023 | 67.30 | 69.10 | 67.00 | 69.10 | 69.10 | 774 |
| 08 Nov 2023 | 67.61 | 68.68 | 67.60 | 67.60 | 67.60 | 311 |
| 07 Nov 2023 | 69.50 | 69.50 | 68.80 | 69.30 | 69.30 | 611 |
| 06 Nov 2023 | 70.30 | 70.70 | 69.00 | 69.10 | 69.10 | 1,311 |
| 03 Nov 2023 | 70.00 | 70.30 | 69.37 | 70.00 | 70.00 | 641 |
| 02 Nov 2023 | 65.40 | 69.10 | 65.40 | 65.70 | 65.70 | 716 |
| 01 Nov 2023 | 65.30 | 65.30 | 64.63 | 65.00 | 65.00 | 485 |
| 31 Oct 2023 | 65.20 | 65.68 | 64.00 | 64.70 | 64.70 | 817 |
| 30 Oct 2023 | 67.45 | 68.00 | 65.60 | 66.10 | 66.10 | 2,760 |
| 27 Oct 2023 | 66.60 | 68.80 | 66.23 | 68.66 | 68.66 | 756 |
| 26 Oct 2023 | 65.70 | 66.70 | 65.70 | 66.11 | 66.11 | 868 |
| 25 Oct 2023 | 65.80 | 65.83 | 65.70 | 65.72 | 65.72 | 525 |
| 24 Oct 2023 | 64.60 | 65.70 | 64.30 | 65.70 | 65.70 | 1,076 |
| 23 Oct 2023 | 63.50 | 63.99 | 63.50 | 63.70 | 63.70 | 240 |
| 20 Oct 2023 | 63.50 | 64.50 | 63.50 | 64.22 | 64.22 | 1,161 |
| 19 Oct 2023 | 63.60 | 63.90 | 63.00 | 63.27 | 63.27 | 410 |
| 18 Oct 2023 | 64.30 | 64.60 | 63.90 | 64.16 | 64.16 | 484 |
| 17 Oct 2023 | 65.20 | 65.55 | 64.80 | 65.13 | 65.13 | 367 |
| 16 Oct 2023 | 65.70 | 66.60 | 65.31 | 66.60 | 66.60 | 1,877 |
| 13 Oct 2023 | 67.60 | 67.60 | 65.60 | 65.60 | 65.60 | 1,101 |
| 12 Oct 2023 | 68.60 | 69.00 | 68.60 | 68.80 | 68.80 | 263 |
| 11 Oct 2023 | 69.50 | 69.50 | 68.67 | 69.50 | 69.50 | 445 |
| 10 Oct 2023 | 69.30 | 69.30 | 68.20 | 68.20 | 68.20 | 885 |
| 09 Oct 2023 | 71.70 | 71.70 | 68.80 | 70.51 | 70.51 | 1,602 |
| 06 Oct 2023 | 72.20 | 72.70 | 72.20 | 72.40 | 72.40 | 427 |
| 05 Oct 2023 | 73.00 | 73.10 | 72.72 | 72.88 | 72.88 | 269 |
| 04 Oct 2023 | 72.60 | 72.80 | 72.30 | 72.30 | 72.30 | 706 |
| 03 Oct 2023 | 73.10 | 73.30 | 72.80 | 72.80 | 72.80 | 160 |
| 02 Oct 2023 | 73.20 | 74.00 | 73.20 | 73.90 | 73.90 | 428 |
| 29 Sept 2023 | 73.50 | 74.00 | 72.90 | 72.92 | 72.92 | 916 |
| 28 Sept 2023 | 71.80 | 72.60 | 71.20 | 72.50 | 72.50 | 533 |
| 27 Sept 2023 | 71.50 | 71.50 | 70.40 | 71.20 | 71.20 | 840 |
| 26 Sept 2023 | 72.00 | 72.00 | 70.70 | 70.70 | 70.70 | 2,202 |
| 25 Sept 2023 | 75.15 | 75.15 | 73.10 | 73.60 | 73.60 | 7,368 |
| 22 Sept 2023 | 74.90 | 75.20 | 74.79 | 75.20 | 75.20 | 920 |
| 21 Sept 2023 | 75.30 | 75.50 | 74.70 | 75.10 | 75.10 | 842 |
| 20 Sept 2023 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 3,127 |
| 19 Sept 2023 | 74.80 | 75.70 | 74.60 | 75.30 | 75.30 | 912 |
| 18 Sept 2023 | 74.50 | 75.30 | 74.50 | 74.93 | 74.93 | 703 |
| 15 Sept 2023 | 74.60 | 75.00 | 73.90 | 74.10 | 74.10 | 232 |
| 14 Sept 2023 | 73.20 | 74.40 | 72.70 | 73.90 | 73.90 | 276 |
| 13 Sept 2023 | 73.40 | 73.44 | 73.20 | 73.20 | 73.20 | 314 |
| 12 Sept 2023 | 73.77 | 74.18 | 73.60 | 73.60 | 73.60 | 417 |
| 11 Sept 2023 | 73.90 | 73.90 | 73.70 | 73.77 | 73.77 | 80 |
| 08 Sept 2023 | 72.60 | 73.50 | 72.50 | 72.82 | 72.82 | 518 |
| 07 Sept 2023 | 72.70 | 72.90 | 72.52 | 72.80 | 72.80 | 347 |
| 06 Sept 2023 | 72.00 | 72.80 | 71.70 | 72.80 | 72.80 | 10,491 |
| 05 Sept 2023 | 72.40 | 72.67 | 72.40 | 72.50 | 72.50 | 661 |
| 04 Sept 2023 | 73.80 | 73.80 | 72.70 | 73.45 | 73.45 | 359 |
| 01 Sept 2023 | 74.56 | 74.57 | 74.10 | 74.10 | 74.10 | 194 |
| 31 Aug 2023 | 75.30 | 75.50 | 75.10 | 75.20 | 75.20 | 9,061 |
| 30 Aug 2023 | 75.70 | 75.70 | 74.80 | 74.80 | 74.80 | 4,194 |
| 29 Aug 2023 | 74.40 | 75.21 | 74.30 | 74.30 | 74.30 | 767 |
| 25 Aug 2023 | 74.39 | 74.57 | 74.20 | 74.20 | 74.20 | 100 |
| 24 Aug 2023 | 75.70 | 76.00 | 75.10 | 75.10 | 75.10 | 67 |
| 23 Aug 2023 | 73.90 | 74.30 | 73.90 | 74.30 | 74.30 | 415 |
| 22 Aug 2023 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | 136 |
| 21 Aug 2023 | 74.70 | 74.70 | 74.30 | 74.30 | 74.30 | 418 |
| 18 Aug 2023 | 73.60 | 74.30 | 73.50 | 74.10 | 74.10 | 657 |
| 17 Aug 2023 | 74.50 | 74.58 | 74.10 | 74.58 | 74.58 | 126 |
| 16 Aug 2023 | 75.50 | 75.80 | 75.20 | 75.20 | 75.20 | 541 |
| 15 Aug 2023 | 76.90 | 76.90 | 75.60 | 75.60 | 75.60 | 465 |
| 14 Aug 2023 | 77.50 | 78.10 | 77.10 | 77.10 | 77.10 | 841 |
| 11 Aug 2023 | 78.00 | 78.00 | 77.27 | 77.60 | 77.60 | 789 |
| 10 Aug 2023 | 78.90 | 79.73 | 78.40 | 78.70 | 78.70 | 1,275 |
| 09 Aug 2023 | 79.50 | 79.60 | 79.20 | 79.50 | 79.50 | 793 |
| 08 Aug 2023 | 78.70 | 79.30 | 78.20 | 78.40 | 78.40 | 1,040 |
| 07 Aug 2023 | 78.40 | 78.86 | 78.00 | 78.55 | 78.55 | 622 |
| 04 Aug 2023 | 81.30 | 81.30 | 77.60 | 77.70 | 77.70 | 1,080 |
| 03 Aug 2023 | 83.30 | 83.40 | 82.20 | 82.20 | 82.20 | 262 |
| 02 Aug 2023 | 83.10 | 83.36 | 83.10 | 83.36 | 83.36 | 102 |
| 01 Aug 2023 | 83.90 | 83.90 | 82.90 | 83.10 | 83.10 | 352 |
| 31 Jul 2023 | 82.70 | 84.30 | 82.50 | 83.80 | 83.80 | 1,138 |
| 28 Jul 2023 | 82.20 | 82.70 | 82.20 | 82.70 | 82.70 | 375 |
| 27 Jul 2023 | 81.60 | 82.50 | 81.43 | 82.40 | 82.40 | 355 |
| 26 Jul 2023 | 81.30 | 81.40 | 80.60 | 80.90 | 80.90 | 840 |
| 25 Jul 2023 | 80.20 | 81.29 | 80.00 | 80.60 | 80.60 | 397 |
| 24 Jul 2023 | 82.30 | 82.65 | 81.50 | 81.50 | 81.50 | 795 |
| 21 Jul 2023 | 84.50 | 84.50 | 83.35 | 83.40 | 83.40 | 757 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.