Singapore markets close in 2 hours 55 minutes

Vocento, S.A. (0KDD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.8340-0.0040 (-0.48%)
At close: 08:03AM BST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024------
16 Jul 2024------
15 Jul 20240.83400.83400.83400.83400.83401
12 Jul 20240.83800.83800.83800.83800.838014
11 Jul 20240.81600.81600.81600.81600.816010
10 Jul 2024------
09 Jul 20240.82200.82200.81000.81000.81008
08 Jul 20240.85400.85400.85400.85400.85405
05 Jul 20240.81000.81600.81000.81600.816035
04 Jul 2024------
03 Jul 2024------
02 Jul 2024------
01 Jul 20240.82800.82800.82800.82800.82804
28 Jun 2024------
27 Jun 2024------
26 Jun 20240.83400.83400.83400.83400.83401
25 Jun 2024------
24 Jun 20240.83000.83000.83000.83000.83001
21 Jun 2024------
20 Jun 20240.83200.86000.83200.86000.86004
19 Jun 2024------
18 Jun 2024------
17 Jun 20240.83400.83400.83400.83400.834020
14 Jun 2024------
13 Jun 2024------
12 Jun 20240.84800.84800.84800.84800.84801
11 Jun 20240.82600.83600.82600.83600.836010
10 Jun 20240.86600.86600.86600.86600.86605
07 Jun 20240.86400.86400.86400.86400.86409
06 Jun 20240.86200.86200.86200.86200.86201
05 Jun 20240.86000.86000.85400.85400.8540101
04 Jun 2024------
03 Jun 20240.87000.87000.85600.85600.85602
31 May 20240.87600.87600.87600.87600.87602
30 May 20240.88000.88000.88000.88000.88002
29 May 20240.89000.89000.89000.89000.89002
28 May 20240.88800.88800.88800.88800.88802
24 May 20240.89600.89600.89600.89600.89602
23 May 20240.89000.89000.84600.84600.8460152
22 May 20240.92000.92000.85600.85600.856012
21 May 20240.94200.94200.94200.94200.94201
20 May 20240.94000.95000.94000.95000.950012
17 May 20240.95000.95000.95000.95000.95001
16 May 20240.94800.94800.94800.94800.94802
15 May 20240.94600.94600.94600.94600.94601
14 May 20240.96400.96400.92800.93400.934012
13 May 20240.98000.98000.98000.98000.98002
10 May 20241.04501.04500.95000.97000.9700334
09 May 20241.04001.04001.03001.03001.03002
08 May 20241.04501.04501.03501.03501.035016
07 May 20241.01001.01001.01001.01001.01001
07 May 20240.03645 Dividend
03 May 20240.99001.03000.99001.03000.993548
02 May 20240.94800.94800.94800.94800.91451
01 May 2024------
30 Apr 20240.86000.89000.86000.89000.85853
29 Apr 20240.84400.84600.84400.84600.816132
26 Apr 20240.83800.83800.83600.83600.80644
25 Apr 20240.81400.81400.81400.81400.78521
24 Apr 20240.81800.81800.81800.81800.78912
23 Apr 20240.81800.82000.81800.82000.79103
22 Apr 20240.82000.82000.82000.82000.79102
19 Apr 20240.81200.81200.81200.81200.78332
18 Apr 20240.81400.81400.81400.81400.78522
17 Apr 20240.81800.81800.81800.81800.78912
16 Apr 20240.82800.82800.82800.82800.798713
15 Apr 20240.83000.83000.83000.83000.80061
12 Apr 20240.80400.80400.80400.80400.77553
11 Apr 20240.82000.82000.81000.81000.78138
10 Apr 20240.81800.81800.81800.81800.78912
09 Apr 20240.81600.81600.81400.81400.785274
08 Apr 20240.81000.81000.81000.81000.78138
05 Apr 20240.80200.80200.80200.80200.77363
04 Apr 20240.81400.81400.79600.79600.767813
03 Apr 20240.79800.79800.79800.79800.76983
02 Apr 20240.80800.80800.80800.80800.77942
28 Mar 20240.82200.82200.81800.81800.789122
27 Mar 20240.84000.84000.80800.80800.779418
26 Mar 20240.81200.81200.81200.81200.78332
25 Mar 20240.78200.83000.78200.83000.800615
22 Mar 20240.78600.85400.74000.83800.8083633
21 Mar 20240.69600.73000.69600.73000.70424
20 Mar 20240.67400.67400.65800.65800.63476
19 Mar 20240.64600.64600.63400.63400.61168
18 Mar 20240.64400.64400.64400.64400.62123
15 Mar 20240.64200.64400.64200.64400.621245
14 Mar 20240.64400.64400.64200.64200.61936
13 Mar 20240.63000.63000.63000.63000.60772
12 Mar 20240.63800.63800.63800.63800.61542
11 Mar 20240.63000.63800.62800.63800.615432
08 Mar 20240.60800.60800.60800.60800.586513
07 Mar 20240.56600.60400.56600.60400.5826255
06 Mar 20240.60200.60200.60200.60200.58072
05 Mar 20240.60800.60800.60800.60800.58652
04 Mar 20240.56000.61000.56000.60800.586510
01 Mar 20240.60800.60800.60800.60800.58652
29 Feb 20240.60400.60400.60000.60000.5788215
28 Feb 20240.54000.58800.54000.58200.561439
27 Feb 20240.52600.52600.52600.52600.507412
26 Feb 20240.53000.53000.52800.52800.50937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...