UK markets closed

Cosmo Pharmaceuticals N.V. (0RGI.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
40.25-0.55 (-1.34%)
At close: 05:40PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202340.9540.9539.8840.2540.251,215
28 Sept 202341.2541.3040.7840.7940.79855
27 Sept 202341.3542.0040.8041.4441.44900
26 Sept 202339.7040.4539.7040.3540.35466
25 Sept 202341.0841.6040.7041.6041.60468
22 Sept 202341.4041.4041.3041.3041.30196
21 Sept 202342.3542.3541.0541.7541.752,221
20 Sept 202342.0542.4542.0542.4542.45375
19 Sept 202342.1043.0042.1042.5042.502,583
18 Sept 202342.4542.4541.9542.0242.021,282
15 Sept 202343.1043.2042.0042.0042.001,458
14 Sept 202342.8042.8042.0342.8042.802,308
13 Sept 202343.8543.8542.7043.0643.0622,072
12 Sept 202344.0044.0043.4543.5643.56793
11 Sept 202343.9543.9543.5643.6443.641,280
08 Sept 202343.6043.6543.0543.3343.332,109
07 Sept 202344.0044.3043.8543.9043.902,412
06 Sept 202343.6544.4043.5044.2444.242,409
05 Sept 202343.8043.8043.5043.7543.751,288
04 Sept 202344.5544.6544.0044.1244.121,059
01 Sept 202343.8044.5543.8044.0244.02488
31 Aug 202343.8044.5543.5544.5544.558,004
30 Aug 202344.5544.6543.5543.7543.752,691
29 Aug 202343.6544.2043.4044.0044.001,154
25 Aug 202344.1544.1543.8043.9543.951,265
24 Aug 202343.4044.3543.4043.8443.84416
23 Aug 202344.0044.3543.4043.5543.55825
22 Aug 202343.2043.8543.1043.8543.85911
21 Aug 202343.7043.7042.7543.3943.391,104
18 Aug 202343.1543.5042.9043.3043.301,288
17 Aug 202344.1044.1043.5543.8843.88767
16 Aug 202344.9545.1044.5044.5044.501,598
15 Aug 202345.6545.6544.7545.1045.101,001
14 Aug 202344.9545.3044.7044.7544.75745
11 Aug 202344.5544.6044.3744.4144.41342
10 Aug 202344.2545.0044.2544.6544.652,536
09 Aug 202344.4044.6043.9544.3544.35534
08 Aug 202344.8544.8544.3044.6944.69808
07 Aug 202345.1045.3044.1044.3244.321,568
04 Aug 202344.8044.8044.2244.7544.751,424
03 Aug 202343.9544.3043.9544.2844.28310
02 Aug 202344.5044.9044.3344.3344.331,046
01 Aug 2023------
31 Jul 202345.1545.4544.7444.7944.793,836
28 Jul 202343.5043.9043.3543.8643.8610,864
27 Jul 202345.3045.5044.0544.7144.7126,226
26 Jul 202347.4547.4545.5046.0446.046,080
25 Jul 202347.3147.7047.3147.7047.701,494
24 Jul 202346.5546.5546.3546.3546.35492
21 Jul 202346.4046.7046.3546.4646.46864
20 Jul 202346.9547.0046.3046.6546.65633
19 Jul 202346.4546.8046.2546.5646.56963
18 Jul 202345.3546.1545.3545.6145.611,073
17 Jul 202345.1545.2144.4545.2045.202,982
14 Jul 202345.3045.8545.2045.2045.201,544
13 Jul 202344.4045.2544.4045.0545.051,257
12 Jul 202343.1544.1043.1543.7243.722,278
11 Jul 202342.8543.6542.8543.3043.30251
10 Jul 202342.9543.3542.9543.1843.18551
07 Jul 202342.9543.2042.9143.1243.121,354
06 Jul 202343.7044.2543.3043.5043.50582
05 Jul 202344.6545.0044.2044.3044.30775
04 Jul 202345.3545.8545.3545.6545.65146
03 Jul 202345.2045.6544.9045.0745.07945
30 Jun 202345.8546.0045.2545.9045.901,205
29 Jun 202345.9546.2545.7745.9045.902,062
28 Jun 202345.5546.2045.3445.7045.702,012
27 Jun 202344.7544.9044.6044.9044.90184
26 Jun 202345.1045.4045.1045.2045.2064
23 Jun 202346.0046.5045.8045.8945.89251
22 Jun 202347.5047.5047.3047.3047.30655
21 Jun 202347.1547.7047.1547.4347.431,243
20 Jun 202347.3047.7547.3047.6447.64691
19 Jun 202347.1047.3546.8047.1047.10626
16 Jun 202347.9547.9547.7147.8947.891,023
15 Jun 202348.0048.0047.7247.7247.721,004
14 Jun 202348.0048.0047.8047.9547.951,189
13 Jun 202347.8547.8547.8547.8547.851
12 Jun 202347.6548.0047.3547.5947.59523
09 Jun 202346.9547.5546.7547.3047.301,155
08 Jun 202347.3047.3046.9246.9246.92758
07 Jun 202347.9547.9547.2547.5347.532,883
06 Jun 202347.3047.4546.7547.0347.03445
05 Jun 202347.9547.9547.2047.5947.591,226
02 Jun 202347.4047.9547.3647.9547.951,634
01 Jun 202347.9047.9046.8447.0947.091,860
31 May 202348.5048.5047.6547.8047.8014,483
31 May 20231.018077 Dividend
30 May 202350.1050.4049.6849.6848.67777
26 May 202350.0050.1049.9549.9548.92561
25 May 202350.0050.3049.5049.9048.871,746
24 May 202349.6549.9049.6049.7048.691,561
23 May 202350.9050.9050.1050.4049.37272
22 May 202350.7050.9450.5950.5949.56420
19 May 202351.1051.9051.1051.7050.64502
18 May 2023------
17 May 202351.8051.8051.1051.3050.25607
16 May 202352.0052.0051.3251.5050.44989
15 May 202352.0052.6051.3451.6950.642,012
12 May 202352.5052.5151.9052.0050.941,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...