UK markets closed

Poxel S.A. (0RA2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.60000.0000 (0.00%)
At close: 08:29AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.50980.54600.54600.54600.54603,502
25 Jul 20240.51380.49100.49100.49100.49106,602
24 Jul 20240.51630.51630.51630.51630.5163-
23 Jul 20240.50880.50880.50880.50880.5088-
22 Jul 20240.51550.51550.51550.51550.5155-
19 Jul 20240.50670.50670.50670.50670.5067-
18 Jul 20240.50900.50900.50900.50900.5090-
17 Jul 20240.50330.50330.50330.50330.5033-
16 Jul 20240.50770.50770.50770.50770.5077-
15 Jul 20240.50900.50900.50900.50900.5090-
12 Jul 20240.46830.46830.46830.46830.4683-
11 Jul 20240.45250.45250.45250.45250.4525-
10 Jul 20240.44620.44620.44620.44620.4462-
09 Jul 20240.45820.45820.45820.45820.4582-
08 Jul 20240.47650.47650.47650.47650.4765-
05 Jul 20240.47750.47750.47750.47750.4775-
04 Jul 20240.47750.47750.47750.47750.4775-
03 Jul 20240.48000.48000.48000.48000.4800-
02 Jul 20240.49650.49650.49650.49650.4965-
01 Jul 20240.50100.50100.50100.50100.5010-
28 Jun 20240.55050.51300.46950.47800.47807,916
27 Jun 20240.53350.53350.53350.53350.5335-
26 Jun 20240.53750.53750.53750.53750.5375-
25 Jun 20240.53750.53750.53750.53750.5375-
24 Jun 20240.53050.53050.53050.53050.5305-
21 Jun 20240.57150.56000.56000.56000.5600382
20 Jun 20240.52500.58200.51500.58200.58209,924
19 Jun 20240.53250.54900.54900.54900.54901,329
18 Jun 20240.48970.48700.48600.48600.4860998
17 Jun 20240.52200.51100.49600.49600.49606,679
14 Jun 20240.59750.58400.54000.54000.54006,162
13 Jun 20240.61050.60400.59000.59000.59005,056
12 Jun 20240.60800.60800.60800.60800.6080-
11 Jun 20240.60400.60400.60400.60400.6040-
10 Jun 20240.59350.59350.59350.59350.5935-
07 Jun 20240.61150.61150.61150.61150.6115-
06 Jun 20240.66600.65500.65500.65500.6550331
05 Jun 20240.62200.66200.66200.66200.6620919
04 Jun 20240.63450.63450.63450.63450.6345-
03 Jun 20240.64100.64100.64100.64100.6410-
31 May 20240.62600.62600.62600.62600.6260-
30 May 20240.60400.63000.62100.62100.62103,435
29 May 20240.59350.59350.59350.59350.5935-
28 May 20240.60300.60300.60300.60300.6030-
24 May 20240.60300.60300.60300.60300.6030-
23 May 20240.60200.60200.60200.60200.6020-
22 May 20240.61050.61050.61050.61050.6105-
21 May 20240.61650.61650.61650.61650.6165-
20 May 20240.62200.62200.62200.62200.6220-
17 May 20240.61450.61450.61450.61450.6145-
16 May 20240.66800.66800.66800.66800.6680-
15 May 20240.66300.66300.66300.66300.6630-
14 May 20240.67150.67150.67150.67150.6715-
13 May 20240.66200.66200.66200.66200.6620-
10 May 20240.67550.67550.67550.67550.6755-
09 May 20240.66700.66700.66700.66700.6670-
08 May 20240.65650.65650.65650.65650.6565-
07 May 20240.64800.64800.64800.64800.6480-
03 May 20240.58000.61900.61900.61900.61904,200
02 May 20240.58900.58900.58900.58900.5890-
01 May 2024------
30 Apr 20240.68400.64800.64800.64800.648010
29 Apr 20240.65450.65450.65450.65450.6545-
26 Apr 20240.70500.67300.67300.67300.6730990
25 Apr 20240.75650.71200.66000.71200.71209,325
24 Apr 20240.80800.79000.75400.75400.75408,985
23 Apr 20240.75550.75550.75550.75550.7555-
22 Apr 20240.78000.78000.78000.78000.7800-
19 Apr 20240.68000.65400.65400.65400.65401
18 Apr 20240.61850.65150.60980.65150.6515240
17 Apr 20240.62100.62800.61500.62800.62804,840
16 Apr 20240.65250.64400.64200.64200.64202,313
15 Apr 20240.67750.65200.65100.65200.65204,166
12 Apr 20240.66000.65300.65300.65300.6530378
11 Apr 20240.68700.65900.65900.65900.6590695
10 Apr 20240.66800.66800.66800.66800.6680-
09 Apr 20240.75050.68500.68500.68500.68501,055
08 Apr 20240.67450.80500.73200.73200.73203,084
05 Apr 20240.59050.66500.66500.66500.6650339
04 Apr 20240.58800.58800.58800.58800.5880-
03 Apr 20240.58400.58400.58400.58400.5840-
02 Apr 20240.54200.54200.54200.54200.5420-
28 Mar 20240.48970.50600.49450.50600.5060518
27 Mar 20240.50200.50200.50200.50200.5020-
26 Mar 20240.50880.50200.50000.50000.50004,291
25 Mar 20240.52320.52320.52320.52320.5232-
22 Mar 20240.52320.52320.52320.52320.5232-
21 Mar 20240.53050.53050.53050.53050.5305-
20 Mar 20240.53050.56000.54500.54500.54504,463
19 Mar 20240.50980.54230.54230.54230.542312
18 Mar 20240.50000.50000.50000.50000.5000-
15 Mar 20240.50400.50400.50400.50400.5040-
14 Mar 20240.49350.49350.49350.49350.4935-
13 Mar 20240.47750.47750.47750.47750.4775-
12 Mar 20240.47100.47100.47100.47100.4710-
11 Mar 20240.41530.45900.44550.45900.45901,736
08 Mar 20240.42570.42570.42570.42570.4257-
07 Mar 20240.42520.42520.42520.42520.4252-
06 Mar 20240.42830.42830.42830.42830.4283-
05 Mar 20240.43670.43670.43670.43670.4367-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...