UK markets close in 1 hour 51 minutes

Aroundtown SA (0RUH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.9981-0.0518 (-1.70%)
As of 06:19PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.88101.89901.83551.86521.8652586,846
24 Apr 20241.96901.97001.88151.89331.8933376,182
23 Apr 20241.86551.96001.86201.93561.93561,311,978
22 Apr 20241.81821.88951.82001.84271.8427576,743
19 Apr 20241.78551.81671.77401.79981.7998236,149
18 Apr 20241.77471.81101.75001.79631.7963407,124
17 Apr 20241.71721.77601.70301.75441.75442,116,859
16 Apr 20241.80051.80101.70501.77611.77612,269,908
15 Apr 20241.84601.86351.80351.81151.81151,129,186
12 Apr 20241.80551.91851.81901.87791.8779914,164
11 Apr 20241.80101.82001.75551.79191.7919699,208
10 Apr 20241.78501.94351.75001.79861.79862,366,577
09 Apr 20241.80751.81351.76451.77901.7790359,456
08 Apr 20241.78801.81201.75001.77131.7713201,974
05 Apr 20241.87371.92201.77201.87151.87151,954,424
04 Apr 20241.87571.91301.88501.89371.8937247,212
03 Apr 20241.86751.90051.85601.88031.88031,054,796
02 Apr 20241.95452.02501.82601.87171.87173,749,332
28 Mar 20241.99252.08701.91901.95471.95475,956,489
27 Mar 20241.64202.02701.53751.84191.84192,183,476
26 Mar 20241.67431.72751.65301.68901.6890365,373
25 Mar 20241.68001.73501.67101.71101.71102,157,811
22 Mar 20241.80301.82551.70001.78241.78242,306,981
21 Mar 20241.94351.99501.90551.97241.97241,843,443
20 Mar 20241.86001.91371.81901.85111.85113,416,281
19 Mar 20241.83381.87501.78301.83521.8352381,446
18 Mar 20241.77781.84651.75601.81781.81781,389,205
15 Mar 20241.87431.86151.74001.76101.7610928,421
14 Mar 20241.90251.96051.89801.93291.93292,418,996
13 Mar 20241.88301.91601.87651.90661.9066438,486
12 Mar 20241.92001.95741.87501.91591.91591,561,361
11 Mar 20241.88801.96001.88501.94491.9449728,859
08 Mar 20241.82751.95451.81901.90141.9014262,802
07 Mar 20241.71771.83651.69651.80181.80185,994,883
06 Mar 20241.67431.79201.64521.73491.7349832,830
05 Mar 20241.62951.67021.61251.65351.6535633,418
04 Mar 20241.67381.68401.63001.64101.6410187,161
01 Mar 20241.64401.69551.61901.66451.6645718,735
29 Feb 20241.68351.69401.62601.68251.68253,923,279
28 Feb 20241.72051.72001.63201.67071.6707761,602
27 Feb 20241.71621.74851.68901.72301.7230616,872
26 Feb 20241.76201.77301.71701.73951.7395214,457
23 Feb 20241.76801.78901.73651.77001.7700354,284
22 Feb 20241.74851.78101.71451.77051.77052,442,031
21 Feb 20241.76351.77201.73851.75451.7545216,075
20 Feb 20241.75071.79801.70651.74231.7423482,661
19 Feb 20241.75521.82301.74301.76271.7627297,797
16 Feb 20241.81121.80901.73301.75611.7561897,333
15 Feb 20241.77731.83151.76651.76701.7670609,997
14 Feb 20241.74801.77101.73251.76161.7616378,837
13 Feb 20241.81581.84451.74651.76751.7675910,244
12 Feb 20241.76151.84501.75401.82781.8278336,116
09 Feb 20241.70701.78801.69601.75241.75242,622,286
08 Feb 20241.80901.83651.70651.76431.76432,469,017
07 Feb 20241.97371.97701.79001.91031.91032,610,920
06 Feb 20242.01902.02501.97101.97721.9772616,699
05 Feb 20241.96922.06001.96001.98451.98451,414,885
02 Feb 20242.05802.08801.94852.00242.0024554,596
01 Feb 20242.05102.10001.96002.06822.0682591,849
31 Jan 20242.08802.12802.05902.09032.0903775,434
30 Jan 20242.07452.11002.05902.10052.1005636,014
29 Jan 20242.06452.07902.01002.05872.0587535,013
26 Jan 20242.08002.08602.02302.05962.0596202,173
25 Jan 20242.00622.08401.99402.06122.06122,219,403
24 Jan 20242.03032.06801.99002.01442.01442,329,010
23 Jan 20242.14552.15001.98972.07512.075113,772,660
22 Jan 20242.14352.18702.10902.12872.12872,175,301
19 Jan 20242.13502.17102.11002.12372.12375,573,720
18 Jan 20242.10152.17602.09102.14902.14901,021,192
17 Jan 20242.11052.17302.06102.09142.09141,843,621
16 Jan 20242.14452.18302.10702.14652.1465913,251
15 Jan 20242.28302.31102.19402.24862.2486489,980
12 Jan 20242.19852.29102.15802.26172.2617607,490
11 Jan 20242.28702.29702.17202.20842.2084972,484
10 Jan 20242.24202.31602.22602.29172.2917628,022
09 Jan 20242.29302.30102.22602.23492.2349684,506
08 Jan 20242.24502.28502.18802.23612.2361654,928
05 Jan 20242.27552.29502.23202.25832.2583560,990
04 Jan 20242.24902.34202.23602.30202.3020418,614
03 Jan 20242.32002.37302.24802.28382.2838748,376
02 Jan 20242.48402.53202.35502.35852.3585566,410
29 Dec 20232.48402.53102.46002.50702.5070335,444
28 Dec 20232.48502.50002.44102.47042.4704197,054
27 Dec 20232.37002.48102.29402.44202.4420839,992
22 Dec 20232.36702.39302.34002.38122.3812295,222
21 Dec 20232.41102.41402.37002.37922.3792395,456
20 Dec 20232.45902.49002.41002.45082.45081,013,001
19 Dec 20232.41102.49302.41602.46232.4623877,566
18 Dec 20232.35352.42002.34502.39352.3935803,216
15 Dec 20232.42752.46002.34502.39182.39182,086,818
14 Dec 20232.28402.47402.18802.40522.40523,397,764
13 Dec 20232.24602.27302.12902.17492.17491,405,219
12 Dec 20232.22952.26102.19002.21882.2188302,594
11 Dec 20232.24002.25802.19302.22632.2263984,003
08 Dec 20232.31452.31802.19202.24312.2431992,730
07 Dec 20232.36102.37602.27502.32532.3253374,654
06 Dec 20232.37802.42802.35802.41212.41212,034,134
05 Dec 20232.27752.40502.25602.34752.34751,133,533
04 Dec 20232.26852.36202.26702.29682.2968733,821
01 Dec 20232.14652.25502.10002.21212.21211,383,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...