UK markets closed

Solocal Group S.A. (0RC1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.1580+0.0170 (+1.49%)
At close: 07:19AM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.04250.04250.04250.04250.0425-
27 Mar 20240.04310.04310.04310.04310.0431-
26 Mar 20240.04290.04290.04290.04290.0429-
25 Mar 20240.04400.04400.04400.04400.0440-
22 Mar 20240.04310.04330.04320.04330.04333,407
21 Mar 20240.04400.04350.04310.04310.043114,573
20 Mar 20240.04350.04310.04300.04300.043011,656
19 Mar 20240.04310.04310.04310.04310.0431-
18 Mar 20240.04370.04370.04370.04370.0437-
15 Mar 20240.04990.04700.04600.04600.046012,101
14 Mar 20240.04990.05010.04620.04640.046430,073
13 Mar 20240.07120.07120.07120.07120.07126,819
12 Mar 20240.07710.07710.07710.07710.0771-
11 Mar 20240.07800.07540.07540.07540.075450,135
08 Mar 20240.07760.07760.07760.07760.0776-
07 Mar 20240.07840.07850.07830.07830.07832,545
06 Mar 20240.07910.07910.07910.07910.0791-
05 Mar 20240.07910.07910.07910.07910.0791-
04 Mar 20240.08290.08080.08080.08080.080819,858
01 Mar 20240.08240.08100.08100.08100.08103,457
29 Feb 20240.08170.08170.08110.08110.08117,633
28 Feb 20240.08070.08200.08200.08200.082050
27 Feb 20240.08060.08150.08060.08060.08061,069
26 Feb 20240.08200.08200.08200.08200.0820-
23 Feb 20240.08360.08210.08210.08210.082173
22 Feb 20240.08030.08220.08220.08220.08221,684
21 Feb 20240.08130.08130.08130.08130.0813-
20 Feb 20240.08080.08080.08080.08080.0808-
19 Feb 20240.08140.08140.08140.08140.0814-
16 Feb 20240.08270.08270.08270.08270.0827-
15 Feb 20240.08290.08290.08290.08290.0829-
14 Feb 20240.08340.08340.08340.08340.0834-
13 Feb 20240.08420.08420.08420.08420.0842-
12 Feb 20240.08500.08330.08330.08330.08331,105
09 Feb 20240.08490.08490.08490.08490.0849-
08 Feb 20240.08450.08450.08450.08450.0845-
07 Feb 20240.08450.08450.08450.08450.0845-
06 Feb 20240.08540.08540.08540.08540.0854-
05 Feb 20240.08620.08620.08620.08620.0862-
02 Feb 20240.08580.08580.08580.08580.0858-
01 Feb 20240.08600.08600.08600.08600.0860-
31 Jan 20240.08700.08420.08420.08420.084212,930
30 Jan 20240.08400.08500.08330.08360.083621,278
29 Jan 20240.08370.08370.08370.08370.0837-
26 Jan 20240.08320.08320.08320.08320.0832-
25 Jan 20240.08400.08270.08270.08270.08271,551
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.08330.08330.08330.08330.0833-
19 Jan 20240.08500.08620.08620.08620.0862500
18 Jan 20240.08690.08350.08350.08350.0835120
17 Jan 20240.08450.08670.08550.08550.0855516
16 Jan 20240.08640.08740.08740.08740.0874458
15 Jan 20240.08780.08600.08600.08600.0860479
12 Jan 20240.08550.08550.08550.08550.0855-
11 Jan 20240.08730.08700.08510.08510.08519,612
10 Jan 20240.08700.08760.08760.08760.08764,156
09 Jan 20240.08770.08770.08770.08770.0877-
08 Jan 20240.08840.08880.08760.08880.08886,615
05 Jan 20240.08880.08840.08840.08840.0884460
04 Jan 20240.08900.08890.08890.08890.0889250
03 Jan 20240.08780.08790.08760.08760.08761,511
02 Jan 20240.08780.08900.08790.08880.08881,360
29 Dec 20230.08780.08790.08700.08760.08768,274
28 Dec 20230.08700.08700.08540.08700.08701,258
27 Dec 20230.08800.08700.08600.08680.086813,152
22 Dec 20230.08300.08300.08300.08300.0830820
21 Dec 20230.08430.08430.08430.08430.0843-
20 Dec 20230.08590.08670.08560.08560.08561,590
19 Dec 20230.08760.08700.08500.08550.085518,567
18 Dec 20230.08840.08740.08740.08740.0874115
15 Dec 20230.08600.08850.08850.08850.088514
14 Dec 20230.08520.08670.08480.08670.08675,778
13 Dec 20230.08600.08780.08760.08760.0876754
12 Dec 20230.08520.08800.08800.08800.088037
11 Dec 20230.08900.08800.08660.08660.08661,334
08 Dec 20230.08500.08600.08600.08600.08602,106
07 Dec 20230.08500.08480.08380.08420.08423,241
06 Dec 20230.08220.08240.08230.08230.0823881
05 Dec 20230.08210.08370.08280.08370.083713,180
04 Dec 20230.08210.08220.08220.08220.0822269
01 Dec 20230.08200.08350.08210.08220.082215,890
30 Nov 20230.08500.08760.08690.08760.08761,204
29 Nov 20230.09100.09000.09000.09000.0900220
28 Nov 20230.08840.08840.08840.08840.0884-
27 Nov 20230.09390.09500.09500.09500.0950177
24 Nov 20230.09400.09500.09500.09500.09501,569
23 Nov 20230.09400.09630.09630.09630.0963209
22 Nov 20230.09560.09560.09560.09560.0956-
21 Nov 20230.09500.09500.09500.09500.0950-
20 Nov 20230.09390.09780.09390.09600.096014,192
17 Nov 20230.09500.09600.09600.09600.0960105
16 Nov 20230.09650.09650.09650.09650.0965-
15 Nov 20230.09790.09600.09600.09600.09602,000
14 Nov 20230.09740.09740.09740.09740.0974-
13 Nov 20230.09800.09800.09800.09800.0980-
10 Nov 20230.09700.09420.09040.09040.090468,000
09 Nov 20230.09940.09890.09500.09800.098054,943
08 Nov 20230.09880.09760.09300.09760.097622,631
07 Nov 20230.09900.09990.09500.09510.095194,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...