Singapore markets open in 20 minutes

MFE-Mediaforeurope N.V. (0NE1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.6315+0.0083 (+1.33%)
At close: 05:09PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.57803.60803.51603.56203.562036,295
18 Apr 20243.31203.60603.30203.54403.5440201,798
17 Apr 20243.26203.30003.23003.28823.28823,292
16 Apr 20243.28003.29803.24203.29003.290027,017
15 Apr 20243.33203.36803.30003.30003.300012,730
12 Apr 20243.39203.41003.34003.34203.342050,729
11 Apr 20243.36803.41003.33003.38553.385550,240
10 Apr 20243.38403.47203.34003.35803.3580111,091
09 Apr 20243.31803.40003.31803.36803.368048,959
08 Apr 20243.24003.38003.24003.34803.348079,515
05 Apr 20243.27003.57003.23003.25403.254043,910
04 Apr 20243.31003.35203.26203.31003.310015,413
03 Apr 20243.29803.32003.28603.31803.318018,234
02 Apr 20243.18403.31603.18403.27603.276059,017
28 Mar 20243.30003.30003.15103.21603.216021,856
27 Mar 20243.10103.24003.10103.20753.207548,422
26 Mar 20243.08503.15753.08053.15603.156048,430
25 Mar 20243.03003.09502.96303.08503.085027,895
22 Mar 20243.03203.08203.03003.03503.035023,815
21 Mar 20243.06103.09103.04003.07603.076027,966
20 Mar 20243.05103.08303.04953.06403.064028,698
19 Mar 20243.08153.09603.05003.08003.080013,320
18 Mar 20242.91503.12002.87203.06853.068588,593
15 Mar 20242.97602.99102.91502.92352.923543,675
14 Mar 20243.10503.10502.97502.99002.990022,939
13 Mar 20243.06953.14903.02303.03903.039020,109
12 Mar 20243.07003.13503.02303.08353.083521,972
11 Mar 20243.07303.07302.78503.05403.054028,197
08 Mar 20243.01003.08952.99303.08953.089535,566
07 Mar 20242.92003.03302.91903.00203.002050,792
06 Mar 20242.91002.95602.91002.95302.953020,657
05 Mar 20242.91602.99302.86702.92902.929029,438
04 Mar 20242.95003.03802.89502.91452.914521,378
01 Mar 20242.91202.98002.86602.95752.957528,862
29 Feb 20242.91952.95102.91702.92002.920027,983
28 Feb 20242.87802.94502.87802.92152.921518,102
27 Feb 20242.89502.94852.65802.94652.946522,442
26 Feb 20242.94102.97702.91802.92402.924025,819
23 Feb 20242.96852.96852.93652.95202.952044,788
22 Feb 20242.94502.99052.93652.96252.962531,449
21 Feb 20243.26203.26202.92702.93602.936029,066
20 Feb 20243.07303.07302.96002.97252.972512,230
19 Feb 20243.05103.05203.01103.02603.026011,486
16 Feb 20243.13903.13903.03403.03403.034012,187
15 Feb 20243.00203.08203.00203.05453.054515,713
14 Feb 20243.06003.12653.04303.09403.094038,582
13 Feb 20243.01803.03502.97802.98002.98005,088
12 Feb 20243.03103.04503.01103.03603.036014,207
09 Feb 20243.10503.10502.98003.02203.022018,500
08 Feb 20242.96403.10602.96403.03453.034512,233
07 Feb 20243.05003.12003.02003.02503.025010,574
06 Feb 20243.21553.25102.95503.11203.112039,748
05 Feb 20243.38503.38503.24803.25253.252515,345
02 Feb 20243.32603.32853.28103.31053.31051,772
01 Feb 20243.35403.35403.30503.30503.30503,682
31 Jan 20243.33203.34353.30103.34353.34353,769
30 Jan 20243.28303.43103.28303.33603.33607,135
29 Jan 20243.38853.39403.32003.34203.34208,339
26 Jan 20243.42003.42903.39703.39703.39709,309
25 Jan 20243.36303.41303.36303.40703.40705,744
24 Jan 2024------
23 Jan 2024------
22 Jan 20243.31353.33653.24803.28703.28706,524
19 Jan 20243.31203.36503.28653.29353.29355,192
18 Jan 20243.34403.34403.20803.30503.305036,351
17 Jan 20243.27853.27853.24503.26503.265011,252
16 Jan 20243.21003.31603.21003.30653.30652,331
15 Jan 20243.24803.34003.24803.27803.278014,739
12 Jan 20243.28703.39603.28703.31903.319015,057
11 Jan 20243.35603.45803.35403.35403.354017,102
10 Jan 20243.50503.50503.42603.43703.437020,455
09 Jan 20243.41903.48903.33003.43003.430015,689
08 Jan 20243.34053.41153.34003.41153.41157,754
05 Jan 20243.30753.36353.30753.36203.36203,640
04 Jan 20243.29203.31403.29203.30303.30302,963
03 Jan 20243.35603.35603.27103.27603.276017,532
02 Jan 20243.33903.33903.19303.31803.31802,114
29 Dec 20233.36103.36103.26603.26853.268512,681
28 Dec 20233.30553.38303.26453.28303.28302,625
27 Dec 20233.31203.38203.28503.31603.31606,983
22 Dec 20233.32353.32603.30703.30903.309014,275
21 Dec 20233.31103.32953.29253.32453.32456,716
20 Dec 20233.33103.34853.31903.33753.337515,940
19 Dec 20233.33203.35353.32403.33953.33956,820
18 Dec 20233.34003.35153.28003.29803.298023,473
15 Dec 20233.35953.41503.32653.32653.326562,705
14 Dec 20233.24503.34003.22503.31603.316028,075
13 Dec 20233.30853.31953.21703.21703.217034,363
12 Dec 20233.37953.39503.30003.30003.300037,703
11 Dec 20233.30003.39003.29603.36003.360060,768
08 Dec 20233.20253.27203.20253.27203.272035,662
07 Dec 20233.19203.21253.15003.21053.210525,586
06 Dec 20233.14453.21503.13153.20253.202527,284
05 Dec 20233.09753.14403.09753.13003.130018,566
04 Dec 20233.17403.19003.13003.13153.131533,131
01 Dec 20233.16003.16003.10603.13053.130521,297
30 Nov 20233.21353.21403.13403.15933.159327,801
29 Nov 20233.19103.21003.18003.19403.194026,906
28 Nov 20233.08903.16603.08903.16603.166014,704
27 Nov 20233.14553.20003.13053.13053.130529,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...