UK markets closed

Basic-Fit N.V. (0RHD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
39.92+0.24 (+0.60%)
At close: 08:00AM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202421.3921.7821.3021.4321.4321,313
18 Jul 202421.5521.7821.4621.5821.5826,195
17 Jul 202421.9822.1421.4821.6221.622,339
16 Jul 202422.1522.4621.5822.0622.065,124
15 Jul 202422.1122.4421.9822.3122.316,086
12 Jul 202421.6222.1821.5421.7021.7021,573
11 Jul 202421.1821.7021.2221.4521.457,746
10 Jul 202420.5021.3220.5221.0921.0911,288
09 Jul 202420.9421.1020.5220.8220.821,415
08 Jul 202420.8821.1020.6620.9720.972,443
05 Jul 202421.2121.2620.7620.9520.953,156
04 Jul 202420.9021.2020.8620.9920.998,776
03 Jul 202420.4021.2220.4020.9020.904,047
02 Jul 202420.0620.6820.0420.5220.528,761
01 Jul 202420.3221.0620.2020.2420.2421,359
28 Jun 202419.8720.1819.7519.7519.756,013
27 Jun 202420.0020.3019.8619.9519.9510,594
26 Jun 202420.4220.8019.9020.1420.1416,706
25 Jun 202420.4220.7219.9020.6620.666,826
24 Jun 202419.7420.4219.6220.4220.426,638
21 Jun 202420.3020.1419.6919.8319.8311,857
20 Jun 202420.0020.2219.7920.2220.224,508
19 Jun 202420.1020.0619.9019.9719.973,132
18 Jun 202420.2420.2820.0020.0420.042,063
17 Jun 202420.1020.1419.9020.0820.083,579
14 Jun 202420.2520.7019.8920.0720.076,058
13 Jun 202421.2121.1620.0820.5820.5815,773
12 Jun 202420.5321.2620.2620.6720.677,197
11 Jun 202421.2121.2020.5420.6820.683,071
10 Jun 202420.5721.0420.5220.8220.823,232
07 Jun 202421.0021.2020.5620.7020.7011,056
06 Jun 202421.1021.3420.8420.8420.847,272
05 Jun 202420.9021.2220.7421.1121.115,700
04 Jun 202421.5121.7820.7821.2921.2921,588
03 Jun 202422.5222.7021.3621.5621.5622,417
31 May 202422.3722.6622.1822.4722.473,667
30 May 202421.9622.6821.8622.5222.527,579
29 May 202422.5022.5621.8021.8821.883,775
28 May 202422.5422.7222.3422.5222.524,831
24 May 202421.3921.8821.3021.6221.624,493
23 May 202421.2921.6421.1021.3421.3414,432
22 May 202421.5321.7821.4221.5921.5984,068
21 May 202421.8221.9021.4421.5721.575,841
20 May 202421.9622.0421.7021.8021.8075,045
17 May 202422.5022.6821.7621.8621.8635,999
16 May 202422.9122.8021.6222.6222.6280,469
15 May 202422.5022.6822.2622.4822.4851,042
14 May 202422.2722.5822.0622.2822.282,412
13 May 202421.9422.2621.8222.1622.164,095
10 May 202421.4922.0621.4221.6521.6511,416
09 May 202421.7421.7220.8021.3121.314,455
08 May 202421.4321.8021.3221.7221.7239,312
07 May 202421.3921.7821.2621.4621.468,542
03 May 202421.3721.5421.0821.3121.318,552
02 May 202420.8021.3420.6821.1821.186,725
01 May 2024------
30 Apr 202421.2721.4420.6620.8320.834,042
29 Apr 202421.0021.1420.5020.7720.774,112
26 Apr 202421.1021.5220.3421.5221.5244,591
25 Apr 202421.2321.5020.9221.2921.2918,706
24 Apr 202421.4721.6621.2821.3221.3214,517
23 Apr 202421.0221.4620.8020.9620.9617,067
22 Apr 202421.1021.5020.8621.1321.1332,211
19 Apr 202420.8820.8620.4620.6820.6815,279
18 Apr 202420.6120.8420.6020.7220.727,718
17 Apr 202421.1021.1220.6020.6020.6012,340
16 Apr 202420.5020.8220.5220.6720.6723,100
15 Apr 202421.0021.0620.4620.8820.8831,890
12 Apr 202421.7021.8420.9221.3821.3823,110
11 Apr 202421.2921.7021.0621.4921.4943,184
10 Apr 202421.4121.6021.2621.3721.3777,803
09 Apr 202421.7021.6221.2021.5021.5031,137
08 Apr 202421.6021.8621.3121.5921.59207,707
05 Apr 202421.4521.4821.0221.3621.3651,537
04 Apr 202421.1221.6020.7220.9420.9428,361
03 Apr 202420.5521.0220.3620.7420.7419,652
02 Apr 202421.0021.1220.5620.8220.8245,264
28 Mar 202420.1820.6820.0020.3620.3694,966
27 Mar 202420.1420.2419.8520.0220.0230,725
26 Mar 202420.2020.2619.9520.0620.0622,988
25 Mar 202419.6920.2019.6019.6519.65186,929
22 Mar 202419.2119.7819.2019.2019.2055,661
21 Mar 202419.7519.6919.2119.3019.30189,352
20 Mar 202420.2020.0819.0619.3719.3758,533
19 Mar 202419.9720.2219.8219.9519.9528,435
18 Mar 202420.0620.3819.9020.1020.1053,413
15 Mar 202420.2020.4619.7319.8819.8825,974
14 Mar 202423.8524.0619.8219.8219.82291,302
13 Mar 202423.7723.8623.4423.5523.5525,023
12 Mar 202423.8123.9423.4223.5223.529,414
11 Mar 202423.6123.6223.1023.4623.4626,312
08 Mar 202424.3024.4023.4023.6223.6263,969
07 Mar 202423.9124.3023.4024.2824.28204,824
06 Mar 202425.1625.5623.8024.1424.14113,307
05 Mar 202425.8625.8725.3025.6025.6042,650
04 Mar 202425.9026.1125.5225.7925.7920,807
01 Mar 202425.0225.8024.9825.4725.4716,530
29 Feb 202425.0625.2424.9025.0025.0044,821
28 Feb 202425.7625.8224.7025.1725.1740,800
27 Feb 202425.7025.8425.1825.5125.5125,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...