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:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
04 Mar 20240.41780.44650.44650.44650.446528
01 Mar 20240.43300.43300.43300.43300.4330-
29 Feb 20240.43780.43780.43780.43780.4378-
28 Feb 20240.43580.43580.43580.43580.4358-
27 Feb 20240.41530.41530.41530.41530.4153-
26 Feb 20240.46780.45650.45650.45650.4565123
23 Feb 20240.46300.46300.46300.46300.4630-
22 Feb 20240.47000.47000.47000.47000.4700-
21 Feb 20240.48700.48700.48700.48700.4870-
20 Feb 20240.48680.50000.50000.50000.500068
19 Feb 20240.50130.50130.50130.50130.5013-
16 Feb 20240.50670.51500.51500.51500.5150143
15 Feb 20240.50670.50670.50670.50670.5067-
14 Feb 20240.51050.51050.51050.51050.5105-
13 Feb 20240.50700.50700.50700.50700.5070-
12 Feb 20240.49720.49720.49720.49720.4972-
09 Feb 20240.48700.48700.48700.48700.4870-
08 Feb 20240.49080.49080.49080.49080.4908-
07 Feb 20240.49750.49750.49750.49750.4975-
06 Feb 20240.50600.50600.50600.50600.5060-
05 Feb 20240.49520.49520.49520.49520.4952-
02 Feb 20240.46300.46300.46300.46300.4630-
01 Feb 20240.45150.45150.45150.45150.4515-
31 Jan 20240.44570.44570.44570.44570.4457-
30 Jan 20240.45820.45820.45820.45820.4582-
29 Jan 20240.47250.47250.47250.47250.4725-
26 Jan 20240.47250.47250.47250.47250.4725-
25 Jan 20240.45300.45300.45300.45300.4530-
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.48880.48880.48880.48880.4888-
19 Jan 20240.40000.38400.38400.38400.38402,000
18 Jan 20240.40780.40780.40780.40780.4078-
17 Jan 20240.43670.43670.43670.43670.4367-
16 Jan 20240.44620.44620.44620.44620.4462-
15 Jan 20240.47000.44350.44200.44200.44202,582
12 Jan 20240.46670.46550.46550.46550.46551,458
11 Jan 20240.53050.51600.49300.49300.49301,379
10 Jan 20240.56600.54800.53300.53300.53303,001
09 Jan 20240.56900.55800.55800.55800.55801,458
08 Jan 20240.55050.55800.54500.54630.54636,300
05 Jan 20240.55050.53900.53900.53900.5390180
04 Jan 20240.57150.54470.53500.54470.544711,143
03 Jan 20240.59050.56700.55200.55200.55203,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...