Mail

0RA2.L - Poxel S.A.

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.6115	0.6180	0.6120	0.6141	0.6141	821
01 Jun 2023	0.6200	0.6210	0.6070	0.6070	0.6070	5,705
31 May 2023	0.6105	0.6160	0.6160	0.6160	0.6160	7,366
30 May 2023	0.6400	0.6430	0.6430	0.6430	0.6430	1,100
26 May 2023	0.6480	0.6470	0.6470	0.6460	0.6460	1,000
25 May 2023	0.6420	0.6470	0.6440	0.6470	0.6470	3,705
24 May 2023	0.6490	0.6490	0.6490	0.6490	0.6490	-
23 May 2023	0.6650	0.6480	0.6480	0.6480	0.6480	150
22 May 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
19 May 2023	0.6800	0.6840	0.6840	0.6840	0.6840	1,800
18 May 2023	0.7000	0.6500	0.6500	0.6500	0.6500	248
17 May 2023	0.7600	0.7550	0.7050	0.7080	0.7080	14,432
16 May 2023	0.6505	0.7700	0.6560	0.7570	0.7570	89,374
15 May 2023	0.6375	0.6430	0.6400	0.6400	0.6400	2,863
12 May 2023	0.6420	0.6500	0.6402	0.6402	0.6402	27,500
11 May 2023	0.6470	0.6420	0.6390	0.6390	0.6390	6,330
10 May 2023	0.6505	0.6320	0.6320	0.6320	0.6320	1,500
09 May 2023	0.6505	0.6770	0.6600	0.6600	0.6600	18,304
05 May 2023	0.6260	0.6450	0.6300	0.6460	0.6460	1,928
04 May 2023	0.6115	0.6115	0.6115	0.6115	0.6115	-
03 May 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
02 May 2023	0.6345	0.6345	0.6345	0.6345	0.6345	-
28 Apr 2023	0.6505	0.6350	0.6350	0.6350	0.6350	900
27 Apr 2023	0.6705	0.6650	0.6623	0.6630	0.6630	11,070
26 Apr 2023	0.6800	0.6720	0.6720	0.6720	0.6720	428
25 Apr 2023	0.6850	0.6800	0.6800	0.6800	0.6800	811
24 Apr 2023	0.6800	0.6880	0.6850	0.6880	0.6880	1,895
21 Apr 2023	0.7000	0.6980	0.6910	0.6910	0.6910	1,819
20 Apr 2023	0.6705	0.6980	0.6950	0.6976	0.6976	892
19 Apr 2023	0.6955	0.6910	0.6770	0.6770	0.6770	11,018
18 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
17 Apr 2023	0.7000	0.7000	0.6999	0.6999	0.6999	152
14 Apr 2023	0.7050	0.7190	0.7040	0.7060	0.7060	2,400
13 Apr 2023	0.7010	0.7010	0.7010	0.7010	0.7010	-
12 Apr 2023	0.7000	0.7000	0.6980	0.6993	0.6993	34
11 Apr 2023	0.6955	0.7010	0.7010	0.7010	0.7010	1,025
06 Apr 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Apr 2023	0.7060	0.7060	0.7060	0.7060	0.7060	-
04 Apr 2023	0.7070	0.7070	0.7070	0.7070	0.7070	-
03 Apr 2023	0.7000	0.7170	0.7090	0.7100	0.7100	2,127
31 Mar 2023	0.7040	0.7040	0.7040	0.7040	0.7040	-
30 Mar 2023	0.7010	0.7010	0.7010	0.7010	0.7010	-
29 Mar 2023	0.7080	0.7080	0.7080	0.7080	0.7080	-
28 Mar 2023	0.6985	0.6985	0.6985	0.6985	0.6985	-
27 Mar 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
24 Mar 2023	0.7090	0.7090	0.7090	0.7090	0.7090	-
23 Mar 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
22 Mar 2023	0.8105	0.7700	0.7580	0.7673	0.7673	2,396
21 Mar 2023	0.7200	0.7800	0.7090	0.7515	0.7515	10,493
20 Mar 2023	0.7325	0.7000	0.6930	0.7000	0.7000	2,754
17 Mar 2023	0.7450	0.7160	0.7100	0.7100	0.7100	1,861
16 Mar 2023	0.7260	0.7200	0.7180	0.7200	0.7200	2,099
15 Mar 2023	0.7690	0.7500	0.7160	0.7323	0.7323	6,157
14 Mar 2023	0.7630	0.7560	0.7480	0.7560	0.7560	1,915
13 Mar 2023	0.8000	0.7900	0.7400	0.7500	0.7500	3,107
10 Mar 2023	0.7905	0.8000	0.7510	0.7850	0.7850	6,892
09 Mar 2023	0.8660	0.8600	0.7910	0.7970	0.7970	2,127
08 Mar 2023	0.9105	0.9600	0.8590	0.8600	0.8600	2,264
07 Mar 2023	0.7505	0.9200	0.8030	0.8690	0.8690	4,451
06 Mar 2023	0.6955	0.7010	0.6950	0.7010	0.7010	11,159
03 Mar 2023	0.6775	0.6775	0.6775	0.6775	0.6775	-
02 Mar 2023	0.7060	0.6901	0.6901	0.6901	0.6901	370
01 Mar 2023	0.6925	0.6925	0.6925	0.6925	0.6925	-
28 Feb 2023	0.6735	0.6735	0.6735	0.6735	0.6735	-
27 Feb 2023	0.6945	0.6945	0.6945	0.6945	0.6945	-
24 Feb 2023	0.7280	0.7280	0.7280	0.7280	0.7280	-
23 Feb 2023	0.7945	0.7730	0.7580	0.7580	0.7580	519
22 Feb 2023	0.7965	0.7965	0.7965	0.7965	0.7965	-
21 Feb 2023	0.8410	0.8410	0.8410	0.8410	0.8410	-
20 Feb 2023	0.8210	0.8210	0.8210	0.8210	0.8210	-
17 Feb 2023	0.9000	0.8740	0.8670	0.8670	0.8670	2,136
16 Feb 2023	0.8505	0.8880	0.8780	0.8780	0.8780	1,635
15 Feb 2023	0.9010	0.9100	0.9080	0.9080	0.9080	1,440
14 Feb 2023	0.9135	0.9000	0.9000	0.9000	0.9000	400
13 Feb 2023	0.9080	0.9140	0.9020	0.9020	0.9020	3,214
10 Feb 2023	0.8965	0.8965	0.8965	0.8965	0.8965	-
09 Feb 2023	0.8975	0.9135	0.9135	0.9135	0.9135	93
08 Feb 2023	0.8935	0.8935	0.8935	0.8935	0.8935	-
07 Feb 2023	0.9200	0.9100	0.8860	0.8860	0.8860	4,014
06 Feb 2023	0.9305	0.9300	0.9180	0.9180	0.9180	14,873
03 Feb 2023	0.9305	0.9190	0.9060	0.9190	0.9190	4,352
02 Feb 2023	0.9385	0.9340	0.9340	0.9340	0.9340	405
01 Feb 2023	0.9210	0.9210	0.9210	0.9210	0.9210	-
31 Jan 2023	0.9835	0.9800	0.9710	0.9740	0.9740	3,797
30 Jan 2023	0.9850	0.9810	0.9700	0.9700	0.9700	600
27 Jan 2023	0.9930	0.9700	0.9640	0.9690	0.9690	6,419
26 Jan 2023	1.0115	0.9850	0.9760	0.9760	0.9760	1,300
25 Jan 2023	0.9950	1.0540	1.0000	1.0000	1.0000	3,300
24 Jan 2023	0.9970	0.9710	0.9710	0.9710	0.9710	3,518
23 Jan 2023	0.9970	0.9900	0.9800	0.9869	0.9869	1,884
20 Jan 2023	0.9795	0.9800	0.9700	0.9710	0.9710	5,164
19 Jan 2023	0.9525	0.9525	0.9525	0.9525	0.9525	-
18 Jan 2023	0.9795	0.9840	0.9800	0.9830	0.9830	4,422
17 Jan 2023	0.9965	0.9965	0.9965	0.9965	0.9965	-
16 Jan 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
13 Jan 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
12 Jan 2023	1.0040	1.0100	0.9980	0.9981	0.9981	3,664
11 Jan 2023	1.0215	0.9960	0.9920	0.9920	0.9920	3,851
10 Jan 2023	0.9950	0.9950	0.9950	0.9950	0.9950	-
09 Jan 2023	0.9945	0.9945	0.9945	0.9945	0.9945	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...