UK markets close in 1 hour 18 minutes

Alligo AB (publ) (0RTK.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
131.20-3.40 (-2.53%)
As of 02:10PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024121.40131.80121.40131.20131.20959
24 Apr 2024134.60136.99134.60134.60134.60287
23 Apr 2024134.00134.40133.42134.09134.09155,720
22 Apr 2024133.20133.61133.00133.60133.601,006
19 Apr 2024132.00133.60131.80133.40133.40721
18 Apr 2024134.81135.00134.81135.00135.00331
17 Apr 2024135.01136.59134.81134.81134.81551
16 Apr 2024137.20137.41136.40137.41137.411,943
15 Apr 2024140.00140.80139.00140.40140.401,228
12 Apr 2024141.40143.01139.81141.19141.19685
11 Apr 2024142.40143.80140.40143.01143.012,178
10 Apr 2024147.00147.00143.80145.54145.541,087
09 Apr 2024146.20146.40144.40145.34145.341,659
08 Apr 2024148.80148.80147.40148.04148.04449
05 Apr 2024147.60149.80147.60148.00148.00220
04 Apr 2024150.80151.40150.20150.32150.322,021
03 Apr 2024150.40151.61148.33150.04150.043,128
02 Apr 2024149.40152.20148.99152.20152.20700
28 Mar 2024158.60158.60154.00154.00154.00372
27 Mar 2024160.20160.80156.40157.76157.761,195
26 Mar 2024160.00162.01160.00162.00162.00719
25 Mar 2024154.60157.41154.00157.40157.40424
22 Mar 2024156.00156.50155.51155.60155.601,046
21 Mar 2024155.40155.40155.40155.40155.401
20 Mar 2024147.40147.79145.80146.89146.89722
19 Mar 2024145.79145.79144.34144.34144.34205
18 Mar 2024150.00150.00146.99147.01147.0120,394
15 Mar 2024151.20151.20151.19151.19151.1912,748
14 Mar 2024153.80153.80151.39151.42151.422,309
13 Mar 2024151.39151.39151.39151.39151.396
12 Mar 2024150.60150.60150.60150.60150.601
11 Mar 2024147.40148.80146.60147.39147.39572
08 Mar 2024146.60151.40146.60151.40151.40276
07 Mar 2024147.20148.40147.20148.39148.3986
06 Mar 2024146.60147.01146.60146.79146.7965
05 Mar 2024148.80148.80147.00147.01147.0177
04 Mar 2024146.20148.00146.06146.21146.21452
01 Mar 2024143.60147.41143.60144.00144.002,711
29 Feb 2024145.20148.00140.39146.16146.1631,608
28 Feb 2024152.80152.80148.79148.81148.81806
27 Feb 2024154.59155.40154.59155.40155.4075
26 Feb 2024157.40158.20156.39158.20158.201,094
23 Feb 2024155.81155.81152.98152.98152.98207
22 Feb 2024153.40153.41152.21152.21152.21426
21 Feb 2024158.00159.00156.00158.14158.145,742
20 Feb 2024160.00160.20156.00157.83157.837,941
19 Feb 2024159.00159.60151.00156.61156.619,518
16 Feb 2024151.60151.80143.00151.80151.80902
15 Feb 2024136.00137.80136.00137.20137.202,642
14 Feb 2024134.20136.39133.80136.39136.391,571
13 Feb 2024136.00137.80134.80136.46136.46704
12 Feb 2024132.80132.81132.60132.81132.81213
09 Feb 2024130.81131.19130.81131.19131.1918
08 Feb 2024134.20135.40134.20135.02135.021,737
07 Feb 2024132.40133.40131.20132.19132.193,178
06 Feb 2024131.60131.60130.80130.80130.801,414
05 Feb 2024135.20135.20128.19128.21128.217,064
02 Feb 2024134.60134.80134.00134.60134.602,356
01 Feb 2024133.80134.00133.40133.40133.40876
31 Jan 2024133.20134.00131.60132.70132.706,469
30 Jan 2024133.20133.20132.01132.01132.01496
29 Jan 2024133.60133.60131.85132.01132.01418
26 Jan 2024129.60131.60129.00129.00129.00719
25 Jan 2024129.40131.00129.40130.29130.293,299
24 Jan 2024127.81127.81127.80127.81127.81101
23 Jan 2024123.00125.20123.00125.01125.01467
22 Jan 2024125.40126.60123.40123.40123.403,101
19 Jan 2024125.00125.00122.80122.80122.803,480
18 Jan 2024124.80126.80124.60126.80126.802,131
17 Jan 2024125.00126.20124.60125.17125.17961
16 Jan 2024125.60126.40125.40125.60125.60921
15 Jan 2024129.60129.60125.60125.80125.80997
12 Jan 2024129.00131.20129.00130.70130.702,276
11 Jan 2024126.60127.80126.00126.78126.781,460
10 Jan 2024129.60131.20126.59126.60126.601,405
09 Jan 2024127.00132.80127.00129.50129.506,184
08 Jan 2024126.00127.40124.61127.19127.192,329
05 Jan 2024126.60128.00126.00126.51126.513,695
04 Jan 2024122.40126.40122.40124.80124.803,310
03 Jan 2024120.00121.00120.00120.19120.191,256
02 Jan 2024126.00126.00124.80124.80124.801,166
29 Dec 2023123.80124.80123.60124.01124.01453
28 Dec 2023123.00123.61123.00123.55123.55831
27 Dec 2023------
22 Dec 2023119.20119.59119.20119.59119.5913
21 Dec 2023116.80117.40116.40116.95116.95840
20 Dec 2023120.00121.80119.00120.61120.611,071
19 Dec 2023119.31119.31119.31119.31119.3174
18 Dec 2023118.40118.40116.60116.97116.97893
15 Dec 2023116.20118.80116.20117.71117.712,081
14 Dec 2023116.01116.01116.01116.01116.018
13 Dec 2023111.60111.60110.60110.60110.60129
12 Dec 2023110.80110.80110.20110.20110.2076
11 Dec 2023109.60110.80109.60110.80110.80254
08 Dec 2023109.80109.80109.80109.80109.80103
07 Dec 2023------
06 Dec 2023109.80110.40109.80110.40110.402,712
05 Dec 2023108.20109.80108.20109.40109.401,327
04 Dec 2023104.80105.21104.80105.21105.21646
01 Dec 2023102.80102.80102.60102.60102.6012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...