Singapore markets open in 5 hours 28 minutes

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
0.1150-0.0030 (-2.54%)
At close: 05:40PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20230.11800.12050.11300.11500.115017,725
29 Sept 20230.12100.12100.11800.11800.11806,881
28 Sept 20230.11800.12150.11750.11800.118022,689
27 Sept 20230.11500.11750.11500.11600.116026,309
26 Sept 20230.11850.11900.11500.11500.1150109,647
25 Sept 20230.12400.12600.11550.11850.1185121,865
22 Sept 20230.12600.12850.12400.12450.124530,479
21 Sept 20230.12600.12850.12500.12550.125518,770
20 Sept 20230.12500.12800.12350.12600.126064,982
19 Sept 20230.12500.12800.12350.12400.124066,537
18 Sept 20230.13150.13450.12450.12450.124596,158
15 Sept 20230.13300.13500.13050.13150.131514,894
14 Sept 20230.13650.13700.12950.13220.1322117,710
13 Sept 20230.13400.13850.13350.13720.1372303,751
12 Sept 20230.14000.14300.13200.13640.1364433,989
11 Sept 20230.14650.15000.14400.14500.1450112,589
08 Sept 20230.15550.15700.15250.15300.15309,157
07 Sept 20230.15750.15950.15450.15500.155044,131
06 Sept 20230.15250.15800.14600.15500.155023,058
05 Sept 20230.15650.15700.15350.15350.153542,367
04 Sept 20230.15900.15950.15600.15700.157013,829
01 Sept 20230.15550.16100.15350.15850.158561,224
31 Aug 20230.16000.16150.15400.15500.155022,325
30 Aug 20230.16200.16400.15800.16150.161529,012
29 Aug 20230.16950.17150.15800.16150.161570,768
25 Aug 20230.15950.16200.15600.15700.157081,021
24 Aug 20230.14800.15950.14800.15800.158071,587
23 Aug 20230.14600.14900.14550.14600.146043,848
22 Aug 20230.14900.15100.14200.14450.144566,149
21 Aug 20230.15700.15850.14800.14950.1495173,581
18 Aug 20230.16000.16100.15500.15600.156073,408
17 Aug 20230.16200.16600.15700.16050.1605109,523
16 Aug 20230.15300.16100.14900.16000.1600135,257
15 Aug 20230.17050.17900.15350.16000.1600183,296
14 Aug 20230.15400.17000.15300.17000.1700116,946
11 Aug 20230.14350.15200.14050.15050.1505116,748
10 Aug 20230.13800.14550.13500.14000.140044,653
09 Aug 20230.13950.13950.13370.13370.133780,613
08 Aug 20230.12800.13850.12700.13850.1385226,485
07 Aug 20230.11950.12500.11950.12500.125089,255
04 Aug 20230.11800.12100.11750.11950.11958,804
03 Aug 20230.11550.11900.11500.11750.117522,694
02 Aug 20230.12000.12000.11700.11800.118033,726
01 Aug 20230.11750.12100.11700.11900.119030,218
31 Jul 20230.11700.11750.11550.11650.116588,076
28 Jul 20230.11550.11850.11450.11600.116035,309
27 Jul 20230.11350.11650.11350.11400.114013,830
26 Jul 20230.11650.11650.11300.11500.115011,222
25 Jul 20230.11650.11700.11400.11600.116060,296
24 Jul 20230.11900.11950.11400.11700.117021,169
21 Jul 20230.11750.12200.11700.11850.118559,618
20 Jul 20230.11350.11600.11250.11250.112528,344
19 Jul 20230.11850.11850.11450.11500.115039,342
18 Jul 20230.11700.11950.11650.11700.117037,846
17 Jul 20230.11950.12000.11600.11700.117054,984
14 Jul 20230.11600.12100.11400.11800.118087,310
13 Jul 20230.11950.11950.11500.11600.116062,330
12 Jul 20230.11950.11950.11350.11750.117517,970
11 Jul 2023------
10 Jul 20230.11250.12100.11250.12000.120040,945
07 Jul 20230.11600.11750.11000.11150.111525,693
06 Jul 20230.11900.12100.10800.11050.110585,623
05 Jul 20230.10850.11800.10850.11800.1180108,131
04 Jul 20230.09740.10550.09740.10350.103521,712
03 Jul 20230.10100.10300.09640.09800.098035,184
30 Jun 20230.10200.10800.09840.10000.100037,981
29 Jun 20230.11100.11400.10200.10250.1025113,687
28 Jun 20230.08820.11500.08820.10800.1080380,337
27 Jun 20230.08780.08820.08640.08660.08664,683
26 Jun 20230.08780.08840.08620.08780.087834,605
23 Jun 20230.08660.08840.08640.08740.087421,385
22 Jun 20230.08740.08800.08540.08700.087026,695
21 Jun 20230.08500.08800.08500.08640.08646,777
20 Jun 20230.08600.08660.08440.08580.085820,525
19 Jun 2023------
16 Jun 20230.08640.08760.08460.08460.084658,611
15 Jun 20230.08320.08520.08260.08340.08343,900
14 Jun 20230.08260.08540.08260.08520.08526,673
13 Jun 20230.08360.08580.08260.08300.083064,262
12 Jun 20230.08600.08600.08320.08400.084021,759
09 Jun 20230.08720.08720.08460.08580.085834,162
08 Jun 20230.08680.08740.08600.08700.087050,490
07 Jun 20230.08340.08640.08220.08640.086447,093
06 Jun 20230.08440.08440.08140.08380.083832,193
05 Jun 20230.08380.08500.08300.08320.083260,766
02 Jun 20230.08000.08600.07980.08300.083055,219
01 Jun 20230.07940.08220.07920.08080.080812,809
31 May 20230.08000.08140.07820.07980.07989,454
30 May 20230.07800.08280.07800.07900.079040,710
26 May 20230.08280.08300.08040.08120.081231,795
25 May 20230.08280.08340.08180.08300.08306,132
24 May 20230.08540.08540.08180.08360.08367,502
23 May 20230.08660.08840.08400.08400.084015,611
22 May 20230.08160.08760.08120.08640.086420,213
19 May 20230.08000.08100.07940.08060.08067,452
18 May 20230.07980.07980.07900.07980.079824,856
17 May 20230.07540.08000.07540.07660.076617,970
16 May 20230.08100.08120.07800.07800.078023,241
15 May 20230.08040.08180.07900.07980.079827,518
12 May 20230.08260.08280.08000.08100.081012,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...