Singapore markets closed

Airtificial Intelligence Structures, S.A. (0EVB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.1298-0.0002 (-0.17%)
As of 01:54PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.12800.13080.12800.12980.12985,824
22 Apr 20240.12920.13120.12900.13000.130037,851
19 Apr 20240.13000.13000.12680.12890.12895,291
18 Apr 20240.13280.13280.12940.13020.13026,261
17 Apr 20240.12800.13380.12700.13240.132417,565
16 Apr 20240.13060.13140.12500.12700.127014,180
15 Apr 20240.13300.13340.13020.13210.1321175,487
12 Apr 20240.13800.14140.13400.13510.135118,702
11 Apr 20240.13640.14100.13600.13700.137010,119
10 Apr 20240.13880.13980.13620.13700.137014,334
09 Apr 20240.14140.14200.13800.13800.138025,229
08 Apr 20240.14400.14400.14020.14120.141216,617
05 Apr 20240.14500.14540.14240.14400.144036,195
04 Apr 20240.14880.14880.14240.14500.145051,563
03 Apr 20240.14200.14700.14160.14480.1448107,522
02 Apr 20240.13980.14000.13740.13880.138820,686
28 Mar 20240.14150.14150.13650.13800.138018,767
27 Mar 20240.14300.14500.13900.13950.139551,836
26 Mar 20240.13150.14300.13100.14100.141035,908
25 Mar 20240.13200.13250.13050.13150.13159,821
22 Mar 20240.13350.13450.13100.13100.131043,643
21 Mar 20240.13250.13600.13100.13330.133344,245
20 Mar 20240.13400.13500.13200.13250.13255,430
19 Mar 20240.13150.13500.12850.13200.132029,188
18 Mar 20240.13350.13450.12950.12950.129517,523
15 Mar 20240.13200.13350.13050.13100.131034,741
14 Mar 20240.13600.13700.12900.13000.13009,114
13 Mar 20240.13500.13750.13500.13500.135010,148
12 Mar 20240.13500.13800.13350.13550.135515,217
11 Mar 20240.13600.13600.13200.13350.133533,416
08 Mar 20240.13700.13800.13400.13400.134032,759
07 Mar 20240.13800.13950.13600.13650.136566,281
06 Mar 20240.13400.13950.13400.13700.137065,274
05 Mar 20240.14100.14100.13300.13350.133522,472
04 Mar 20240.14150.14300.13650.13650.1365151,886
01 Mar 20240.13650.14300.13650.13900.139050,030
29 Feb 20240.14600.14850.13450.13450.134552,909
28 Feb 20240.15000.15050.14500.14600.146034,074
27 Feb 20240.14450.15200.14400.14900.149068,717
26 Feb 20240.14200.14550.14050.14300.143029,985
23 Feb 20240.14150.14200.13950.14100.141015,758
22 Feb 20240.14250.14250.13850.14000.140038,761
21 Feb 20240.14250.14500.14150.14150.141522,494
20 Feb 20240.14100.14250.14000.14100.141020,398
19 Feb 20240.14150.14200.14000.14050.140521,275
16 Feb 20240.14450.14450.14100.14100.141014,483
15 Feb 20240.14050.14300.14000.14000.140056,094
14 Feb 20240.14400.14400.14000.14000.14005,714
13 Feb 20240.14800.14800.14200.14350.143545,963
12 Feb 20240.14000.14900.14000.14800.148025,991
09 Feb 20240.14250.14250.13850.14000.140013,483
08 Feb 20240.14000.14300.14000.14100.141026,183
07 Feb 20240.14100.14550.14000.14100.141012,511
06 Feb 20240.14400.14550.14200.14340.143432,822
05 Feb 20240.14000.14500.14000.14310.143173,763
02 Feb 20240.13350.14350.13350.13900.139013,010
01 Feb 20240.13400.13700.13300.13700.13705,562
31 Jan 20240.13300.13800.13300.13530.135337,546
30 Jan 20240.14100.14150.13450.13920.139294,648
29 Jan 20240.14450.14450.14000.14160.141655,563
26 Jan 20240.14800.14800.14000.14000.140028,050
25 Jan 20240.14800.14800.14500.14620.146260,361
24 Jan 20240.14750.15000.14500.15000.150081,353
23 Jan 20240.14850.14900.14600.14720.147251,948
22 Jan 20240.14400.15000.14200.15000.150066,910
19 Jan 20240.14600.14700.14100.14150.141512,162
18 Jan 20240.14450.15000.14400.15000.150029,109
17 Jan 20240.14400.14450.14000.14400.14407,868
16 Jan 20240.14850.14950.14250.14250.142554,358
15 Jan 20240.14750.15450.14650.14750.147584,623
12 Jan 20240.14300.14700.14000.14380.143857,316
11 Jan 20240.15100.15450.14250.14860.148678,545
10 Jan 20240.15950.15950.15050.15250.152542,576
09 Jan 20240.16650.16650.15700.15850.1585106,815
08 Jan 20240.15650.16750.15500.16550.165580,448
05 Jan 20240.15500.16500.15450.15650.1565154,745
04 Jan 20240.14500.15700.14350.15600.156053,567
03 Jan 20240.14800.15150.14400.14650.1465207,829
02 Jan 20240.13250.14900.13250.14800.148044,529
29 Dec 20230.13050.13500.12850.12900.129062,556
28 Dec 20230.12050.13400.12000.13300.1330167,097
27 Dec 20230.12050.12150.11950.12050.120540,513
22 Dec 20230.11950.12100.11950.12000.120034,759
21 Dec 20230.12150.12150.11950.11950.119513,486
20 Dec 20230.12000.12250.12000.12050.12054,868
19 Dec 20230.12000.12200.11950.12000.12009,504
18 Dec 20230.11950.12500.11900.12050.120513,975
15 Dec 20230.12500.12600.12000.12050.120517,007
14 Dec 20230.12550.12750.12300.12450.124552,514
13 Dec 20230.12800.12800.12400.12500.12508,773
12 Dec 20230.13000.13050.12750.12800.128028,013
11 Dec 20230.12900.13000.12850.13000.13007,947
08 Dec 20230.12850.13100.12800.12900.12908,548
07 Dec 20230.13200.13250.12750.12850.128524,410
06 Dec 20230.13250.13400.13250.13300.133036,522
05 Dec 20230.13400.13500.13200.13250.132519,709
04 Dec 20230.13400.13600.13350.13450.134518,653
01 Dec 20230.13550.13550.13150.13350.13355,449
30 Nov 20230.13700.13900.13450.13500.135014,312
29 Nov 20230.13400.13800.13350.13650.136599,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...