UK markets closed

Grand City Properties S.A. (0RPK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.09-0.29 (-2.19%)
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.7310.9010.6810.7810.78101,465
02 May 202410.4510.8110.4410.7810.786,385
01 May 2024------
30 Apr 202410.1910.5010.1610.3910.3974,272
29 Apr 20249.9310.219.9910.0710.073,583
26 Apr 20249.7210.029.7010.0010.005,140
25 Apr 20249.859.949.729.809.807,442
24 Apr 202410.1310.149.859.909.906,216
23 Apr 202410.1110.2210.1010.1410.1414,109
22 Apr 20249.9410.069.9110.0210.027,646
19 Apr 20249.9310.029.819.889.887,136
18 Apr 20249.869.989.779.919.9119,808
17 Apr 20249.9710.079.819.959.9514,956
16 Apr 202410.6910.5310.0510.0510.0575,289
15 Apr 202410.6610.8810.5810.8410.8417,734
12 Apr 202410.3510.8110.5610.5610.5621,584
11 Apr 202410.3610.6310.2910.4110.41137,048
10 Apr 202410.4710.6610.3910.4310.4323,923
09 Apr 202410.3910.4610.0510.4610.4629,098
08 Apr 202410.1010.4010.1310.1910.1910,584
05 Apr 202410.1210.219.7710.1110.1123,668
04 Apr 202410.2010.3110.1610.2510.2537,813
03 Apr 20249.9810.249.9510.1510.1513,316
02 Apr 202410.5010.569.9910.0110.0169,782
28 Mar 202410.4810.7110.2510.5810.58424,920
27 Mar 20249.9310.499.8710.1210.12413,988
26 Mar 20249.919.969.799.859.8591,159
25 Mar 20249.899.989.779.859.85267,739
22 Mar 20249.569.869.609.679.67227,471
21 Mar 20249.669.769.529.549.5478,503
20 Mar 20249.159.509.129.449.44412,321
19 Mar 20249.339.469.269.459.456,650
18 Mar 20249.059.419.029.209.2021,858
15 Mar 20249.399.359.009.139.1322,063
14 Mar 20249.349.569.319.459.4524,901
13 Mar 20248.999.358.759.169.1665,150
12 Mar 20249.429.639.269.299.295,238
11 Mar 20249.239.569.209.479.4741,167
08 Mar 20248.959.378.899.239.232,138
07 Mar 20248.699.078.748.908.9019,781
06 Mar 20248.608.858.668.728.729,694
05 Mar 20248.528.598.508.558.552,273
04 Mar 20248.658.688.508.538.537,026
01 Mar 20248.678.858.668.738.7314,225
29 Feb 20248.578.698.578.618.6126,249
28 Feb 20248.608.608.478.588.5819,492
27 Feb 20248.538.698.558.648.643,645
26 Feb 20248.708.608.508.558.5511,631
23 Feb 20248.738.778.648.668.6621,315
22 Feb 20248.598.818.508.758.7517,185
21 Feb 20248.658.668.458.638.634,223
20 Feb 20248.638.738.528.558.556,210
19 Feb 20248.628.778.608.648.64214,183
16 Feb 20248.618.658.608.628.624,219
15 Feb 20248.538.738.568.668.66905
14 Feb 20248.448.618.478.498.4919,909
13 Feb 20248.728.768.458.488.4836,029
12 Feb 20248.588.778.508.758.7510,364
09 Feb 20248.688.708.528.648.6422,533
08 Feb 20248.748.778.608.678.6731,858
07 Feb 20248.908.968.708.708.7029,276
06 Feb 20249.139.188.929.059.05788,505
05 Feb 20248.909.118.859.089.08110,749
02 Feb 20248.929.028.888.928.92133,754
01 Feb 20249.019.008.648.958.9530,100
31 Jan 20248.899.108.839.029.02181,279
30 Jan 20248.899.038.658.978.97127,546
29 Jan 20248.888.958.788.898.89111,038
26 Jan 20248.888.868.808.868.86254,534
25 Jan 20248.878.988.638.818.8189,826
24 Jan 20248.489.028.648.698.6961,269
23 Jan 20249.109.158.458.958.95289,807
22 Jan 20249.209.239.119.199.1953,268
19 Jan 20249.249.309.099.249.2465,439
18 Jan 20249.289.319.109.249.2489,706
17 Jan 20249.319.459.189.319.31233,816
16 Jan 20249.229.449.229.399.391,011,657
15 Jan 20249.529.689.539.589.588,191
12 Jan 20249.409.639.349.399.3929,706
11 Jan 20249.669.749.359.549.5423,941
10 Jan 20249.399.659.489.639.6331,459
09 Jan 20249.569.589.419.559.5510,127
08 Jan 20249.559.549.319.339.3316,862
05 Jan 20249.709.709.489.609.6026,157
04 Jan 20249.639.739.619.699.697,651
03 Jan 20249.819.899.579.669.6617,922
02 Jan 202410.2010.279.649.859.8527,816
29 Dec 202310.0710.209.8110.1010.105,206
28 Dec 202310.1510.169.9710.1110.1127,619
27 Dec 20239.9810.139.9410.1010.105,916
22 Dec 20239.819.979.749.919.91160,727
21 Dec 20239.939.959.739.849.8418,956
20 Dec 202310.0310.199.8510.0910.0919,518
19 Dec 20239.9510.049.899.979.9716,212
18 Dec 20239.889.949.519.909.9015,660
15 Dec 202310.0010.309.8510.0210.0267,990
14 Dec 20239.7310.109.1310.0010.00303,720
13 Dec 20238.979.269.109.189.18308,509
12 Dec 20239.269.318.878.958.95161,591
11 Dec 20239.229.319.199.219.2140,734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...