Singapore markets open in 2 hours 53 minutes

Ecolab Inc. (0IFA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
217.98-0.35 (-0.16%)
At close: 07:07PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024220.05220.46217.17217.98217.98479
18 Apr 2024219.82221.35217.62218.33218.33771
17 Apr 2024219.62220.81217.73218.57218.57736
16 Apr 2024219.24221.53218.82221.26221.26220
15 Apr 2024222.62223.11219.17219.17219.172,564
12 Apr 2024221.71222.02219.06220.35220.35994
11 Apr 2024222.66222.99221.20222.19222.19127
10 Apr 2024223.16224.97221.05223.30223.30227
09 Apr 2024227.47228.12224.28225.40225.40638
08 Apr 2024228.41228.98226.66227.04227.04589
05 Apr 2024225.77227.93224.82227.42227.42374
04 Apr 2024228.22230.20228.13228.57228.571,104
03 Apr 2024228.29229.34227.73227.79227.79302
02 Apr 2024227.61228.35227.01227.26227.261,494
28 Mar 2024231.57231.57230.03230.58230.581,358
27 Mar 2024229.12230.46228.81230.13230.13422
26 Mar 2024227.68228.75226.00228.02228.022,399
25 Mar 2024228.90229.35227.14227.63227.631,051
22 Mar 2024228.70229.25228.01229.11229.11726
21 Mar 2024229.18229.79227.60228.49228.49947
20 Mar 2024228.29229.03227.55229.00229.00361
19 Mar 2024229.64229.66225.34226.82226.82613
18 Mar 2024227.52229.56226.51228.74228.741,889
18 Mar 20240.57 Dividend
15 Mar 2024223.40227.12222.72225.73225.161,191
14 Mar 2024225.13225.84222.76223.94223.381,431
13 Mar 2024224.18225.94223.53224.97224.40197
12 Mar 2024223.48223.91223.10223.23222.67313
11 Mar 2024223.26223.69221.86223.69223.132,561
08 Mar 2024224.57225.99224.01225.97225.40414
07 Mar 2024224.70226.31224.54224.69224.12723
06 Mar 2024224.98225.60222.67223.14222.58478
05 Mar 2024225.40226.41224.67225.37224.8029,383
04 Mar 2024224.77227.22224.09226.17225.60883
01 Mar 2024223.41225.99222.67225.99225.42448
29 Feb 2024225.44226.70223.66224.67224.10222
28 Feb 2024222.29225.59221.16225.08224.5163,529
27 Feb 2024220.00222.00220.00221.91221.35187
26 Feb 2024221.99222.87221.01221.80221.241,269
23 Feb 2024220.21222.32218.82222.32221.76621
22 Feb 2024216.93219.90216.93219.90219.3526,706
21 Feb 2024217.96217.96215.53216.57216.02247
20 Feb 2024213.02216.98213.02216.09215.542,199
19 Feb 2024------
16 Feb 2024216.47217.39215.26217.24216.69327
15 Feb 2024217.54218.31214.69215.91215.36482
14 Feb 2024219.63221.17216.41217.05216.50475
13 Feb 2024202.98221.36202.98220.55219.9941,779
12 Feb 2024202.59203.91201.00203.62203.11173
09 Feb 2024202.23203.64198.99201.41200.9095
08 Feb 2024205.33205.33201.43202.29201.78689
07 Feb 2024200.82203.40200.26202.91202.401,093
06 Feb 2024195.85200.05195.04199.93199.43318
05 Feb 2024197.36197.89195.98196.37195.872,386
02 Feb 2024198.30199.80197.20198.49197.99471
01 Feb 2024197.96198.72196.29197.96197.46452
31 Jan 2024201.00201.00198.56198.79198.29806
30 Jan 2024199.09200.68198.63200.68200.17263
29 Jan 2024198.24198.69197.25197.39196.89289
26 Jan 2024199.12199.59197.95197.95197.45699
25 Jan 2024198.36198.62196.28197.18196.68559
24 Jan 2024198.97200.84197.37197.57197.07293
23 Jan 2024200.87202.16199.57199.57199.07244,082
22 Jan 2024200.43202.13199.87201.13200.62400
19 Jan 2024200.37201.34198.11199.44198.94823
18 Jan 2024197.96199.79196.91199.65199.142,130
17 Jan 2024198.52199.09196.50197.42196.9296
16 Jan 2024198.13199.89197.91198.13197.6372
15 Jan 2024------
12 Jan 2024199.50199.50198.06198.92198.42408
11 Jan 2024197.39198.29196.23197.40196.90267
10 Jan 2024195.93197.36193.61197.33196.834,705
09 Jan 2024195.59195.95193.00195.95195.46170
08 Jan 2024194.75194.75193.97194.29193.807
05 Jan 2024195.49196.11194.87195.65195.166,674
04 Jan 2024196.50196.90196.06196.42195.93250
03 Jan 2024196.75198.99195.66196.77196.28266
02 Jan 2024195.78197.81195.78197.37196.87221
29 Dec 2023198.50199.47197.78198.27197.7721
28 Dec 2023199.18199.99198.58198.91198.4117
27 Dec 2023198.69198.69198.69198.69198.1937
22 Dec 2023197.50198.12196.07198.12197.6210
21 Dec 2023195.80197.13195.19196.04195.544,722
20 Dec 2023196.57198.28195.27196.63196.131,443
19 Dec 2023197.05198.28196.94197.38196.88430
18 Dec 2023198.00198.00195.91196.77196.2779
18 Dec 20230.57 Dividend
15 Dec 2023196.40197.09194.19195.46194.40354
14 Dec 2023198.50201.57196.48196.95195.8879,103
13 Dec 2023194.60195.78194.17195.31194.2577
12 Dec 2023193.46194.83192.09194.78193.7224,894
11 Dec 2023192.15194.29191.45192.71191.66272
08 Dec 2023191.86193.00190.84191.06190.02141
07 Dec 2023189.43192.22189.43192.13191.0981
06 Dec 2023191.66191.96189.71190.27189.24281
05 Dec 2023190.66191.07188.81190.12189.09221
04 Dec 2023191.97193.71190.45191.45190.4164
01 Dec 2023191.69193.10190.51192.24191.20209,374
30 Nov 2023188.86190.13185.92189.92188.89766
29 Nov 2023189.04189.33188.06188.85187.8213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...