UK markets close in 5 hours 29 minutes

Tikehau Capital (0RP0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.08-0.10 (-0.48%)
As of 05:45PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.0020.0820.0825,506
26 Mar 202420.3020.3020.1720.1720.17507
25 Mar 202420.4020.4020.1720.3020.301,011
22 Mar 202420.4020.4020.2020.2420.24714
21 Mar 202420.3520.3520.2320.2320.23388
20 Mar 202421.2521.2520.1520.2020.20659
19 Mar 202420.3520.4520.3520.4520.45121
18 Mar 202420.6020.6020.4320.5520.55841
15 Mar 202421.0021.1520.2520.2520.25400
14 Mar 202422.6522.6520.5021.4421.441,099
13 Mar 202421.3021.7021.3021.5221.522,594
12 Mar 202421.3021.3021.2521.2521.25294
11 Mar 202421.2021.3521.0021.0021.002,240
08 Mar 2024------
07 Mar 202421.6521.6521.2521.2521.251,618
06 Mar 202421.6021.7521.3121.7021.701,510
05 Mar 202420.7021.4520.7021.4221.422,604
04 Mar 202420.9020.9020.8520.8520.85231
01 Mar 202421.0021.3021.0021.2021.20745
29 Feb 202420.8020.9020.8020.8020.80740
28 Feb 202420.9520.9520.4020.4020.40363
27 Feb 202419.5019.5019.5019.5019.501
26 Feb 202421.9021.9020.4020.5620.56262
23 Feb 202420.9521.0020.9020.9520.95540
22 Feb 202420.8021.2520.8021.2521.25145
21 Feb 202420.9021.0520.9020.9020.90750
20 Feb 202420.8521.0020.8521.0021.00169
19 Feb 202422.1522.1520.9921.2021.20515
16 Feb 202421.1021.1021.0221.0221.02233
15 Feb 202421.0021.0020.9120.9120.91216
14 Feb 202421.9021.9020.9520.9920.99394
13 Feb 202421.6521.6521.2621.2621.26254
12 Feb 202420.4521.5520.4521.4021.40195
09 Feb 202421.7521.7521.4621.4621.46444
08 Feb 202422.4022.4021.6021.6021.6072
07 Feb 202421.2521.6021.2521.3521.35199
06 Feb 202421.0021.2520.8521.0521.051,221
05 Feb 202421.0021.0020.8720.8720.87197
02 Feb 2024------
01 Feb 2024------
31 Jan 202421.1521.2021.1521.2021.20167
30 Jan 202420.9020.9520.9020.9520.95286
29 Jan 202421.1521.1521.1421.1521.15390
26 Jan 202421.3721.5021.2021.5021.501,885
25 Jan 202421.3021.3021.2521.2521.253
24 Jan 202421.4021.4021.1321.1321.131,177
23 Jan 202421.1021.1020.8520.8520.8523
22 Jan 202420.6521.0020.6521.0021.00114
19 Jan 202420.8020.8020.4020.4020.4030
18 Jan 202420.2520.7020.2520.7020.70761
17 Jan 202420.3020.3020.1520.2020.201,751
16 Jan 202420.6020.6520.3020.5120.512,209
15 Jan 202420.1520.9020.1520.3520.351,253
12 Jan 202419.9420.0019.9019.9519.95785
11 Jan 202420.1520.1519.8219.8219.821,040
10 Jan 202420.0520.1019.9419.9419.94535
09 Jan 202420.2020.2520.1020.1020.102,167
08 Jan 202420.2520.2520.1020.1020.10237
05 Jan 202420.0520.3020.0520.2020.201,090
04 Jan 202420.1020.5520.1020.4020.401,236
03 Jan 202420.3020.3119.9820.3120.312,036
02 Jan 202420.8520.8520.4020.7520.752,346
29 Dec 202320.7020.7320.6020.6020.60906
28 Dec 202320.7521.0520.6920.7520.753,633
27 Dec 202320.7020.9020.6520.7520.75604
22 Dec 202320.4520.5020.4520.5020.501,057
21 Dec 202320.1520.2520.1520.2420.24890
20 Dec 202320.3020.4520.3020.3520.35573
19 Dec 202319.9620.3019.9620.0520.051,452
18 Dec 202319.5820.0419.5820.0420.04590
15 Dec 202319.5019.5019.4019.4619.462,384
14 Dec 202319.1819.4419.1819.3919.392,367
13 Dec 202318.9019.0218.8818.9418.94396
12 Dec 202319.8019.8018.7619.0319.031,461
11 Dec 202319.7819.8619.7819.8619.86157
08 Dec 202319.9419.9419.8219.9319.93498
07 Dec 202319.9019.9219.8819.8919.89153
06 Dec 202319.8620.0519.8619.9319.931,757
05 Dec 202319.8619.9819.8619.9019.90855
04 Dec 202320.2020.2520.1020.1020.10689
01 Dec 202320.1520.2019.9820.1520.15802
30 Nov 202319.9820.0019.8819.9619.961,894
29 Nov 202319.8619.9219.8419.8719.87657
28 Nov 202319.9219.9219.8219.8719.871,094
27 Nov 202319.9820.0519.8819.9619.965,205
24 Nov 202319.9619.9819.9219.9719.97759
23 Nov 202319.9819.9819.9219.9819.98164
22 Nov 202320.0020.0819.9420.0020.002,506
21 Nov 202320.0520.1519.9719.9819.982,905
20 Nov 202320.2020.2019.9820.0520.053,219
17 Nov 202320.3020.3020.2020.2520.257,758
16 Nov 202320.2020.4020.1020.1620.161,846
15 Nov 202320.3520.4920.2020.4920.491,683
14 Nov 202319.8420.3519.7020.0820.0810,151
13 Nov 202319.8219.9319.7819.7819.781,048
10 Nov 202319.8019.8219.7719.7819.781,001
09 Nov 202319.8019.9619.7819.8419.843,146
08 Nov 202319.6619.8619.6619.7819.781,089
07 Nov 202319.8219.9619.7619.8219.821,704
06 Nov 202320.1020.2020.1020.1020.1087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...