Singapore markets closed

Vinci SA (0NQM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
88.84-0.05 (-0.06%)
As of 08:35AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024114.68112.65110.80111.81111.812,653,773
23 Apr 2024113.70111.65109.40111.38111.38407,874
23 Apr 20243.45 Dividend
22 Apr 2024115.80114.70112.65113.54110.092,324,001
19 Apr 2024115.22114.25112.00113.17109.73237,028
18 Apr 2024115.15113.85111.60113.53110.081,303,306
17 Apr 2024114.80114.35111.25112.31108.905,100,297
16 Apr 2024114.60113.75111.30111.89108.491,221,477
15 Apr 2024115.55114.25112.35113.90110.44241,235
12 Apr 2024115.40114.10112.05113.03109.60407,626
11 Apr 2024115.80113.60112.10112.74109.31838,604
10 Apr 2024116.10115.75112.05113.04109.61798,806
09 Apr 2024116.10116.65114.30114.53111.05536,163
08 Apr 2024116.10116.35113.75115.81112.29398,387
05 Apr 2024116.10116.95112.80113.09109.65440,373
04 Apr 2024116.68119.00115.95116.26112.732,281,034
03 Apr 2024116.60118.60117.18117.58114.001,003,634
02 Apr 2024116.10119.45116.85117.53113.963,888,798
28 Mar 2024117.16120.80118.74118.74115.13567,610
27 Mar 2024116.46120.56117.74119.75116.111,507,060
26 Mar 2024116.08118.48115.12118.34114.741,315,085
25 Mar 2024116.56117.24115.28116.08112.56525,828
22 Mar 2024116.08117.10116.12116.41112.88878,038
21 Mar 2024116.08155.01115.96116.78113.23549,313
20 Mar 2024116.08116.98115.72116.60113.051,454,056
19 Mar 2024116.08117.82116.18117.16113.602,631,808
18 Mar 2024116.08118.02116.28117.26113.70716,063
15 Mar 2024116.66117.94116.28116.99113.44847,150
14 Mar 2024116.08120.48116.94117.22113.66914,766
13 Mar 2024116.85156.84118.38119.76116.121,170,773
12 Mar 2024116.89119.38117.26118.38114.7944,856
11 Mar 2024116.10119.24117.30118.43114.83410,089
08 Mar 2024116.42119.58117.86118.55114.95212,667
07 Mar 2024116.08119.08116.14118.89115.28449,160
06 Mar 2024116.09117.88116.64117.21113.65190,834
05 Mar 2024116.08117.88116.44117.59114.02299,812
04 Mar 2024116.08117.36116.28116.95113.40165,044
01 Mar 2024116.60119.36116.84117.37113.811,129,522
29 Feb 2024116.47119.26117.70118.40114.80596,349
28 Feb 2024116.12118.54116.92118.47114.87236,378
27 Feb 2024116.08117.76115.42117.45113.88299,691
26 Feb 2024116.08117.46115.76116.15112.62150,485
23 Feb 2024116.08117.00115.16116.74113.19231,612
22 Feb 2024116.08116.50114.46115.54112.03193,836
21 Feb 2024115.98115.34113.66114.64111.16239,583
20 Feb 2024116.08114.80113.18114.43110.951,280,171
19 Feb 2024115.35114.28112.50114.03110.57115,405
16 Feb 2024116.08116.52113.10113.28109.84256,921
15 Feb 2024115.38116.28114.56115.77112.26865,102
14 Feb 2024116.06115.56114.72115.04111.552,272,760
13 Feb 2024116.08116.86114.38115.58112.062,682,057
12 Feb 2024116.08116.84115.32116.18112.65805,157
09 Feb 2024116.08117.66115.56116.84113.29293,517
08 Feb 2024116.08118.36114.82116.32112.79365,359
07 Feb 2024116.70134.86117.66117.86114.2835,697
06 Feb 2024116.42119.40117.60118.60114.99146,338
05 Feb 2024116.08118.44116.30118.09114.51488,217
02 Feb 2024116.19118.66116.38117.97114.3933,256
01 Feb 2024116.08134.11116.26116.80113.251,203,673
31 Jan 2024116.08118.04116.14117.20113.64254,837
30 Jan 2024116.08129.37116.20117.09113.54858,974
29 Jan 2024116.08118.46116.56116.88113.33247,792
26 Jan 2024116.23118.94117.10118.30114.70146,835
25 Jan 2024116.08129.37116.52117.54113.97588,972
24 Jan 2024116.08132.87115.36117.42113.85162,337
23 Jan 2024116.43118.72115.94116.25112.72140,944
22 Jan 2024116.08118.16116.04117.45113.89125,068
19 Jan 2024116.08133.10116.16116.78113.23118,239
18 Jan 2024116.80117.56115.08117.11113.552,583,867
17 Jan 2024116.08117.38115.24115.78112.26347,911
16 Jan 2024116.08117.92115.72116.38112.85193,488
15 Jan 2024116.08117.34115.82116.98113.421,933,318
12 Jan 2024116.08133.65113.82116.70113.16456,902
11 Jan 2024116.08134.72114.26114.66111.17881,155
10 Jan 2024116.08134.98114.16114.98111.48137,101
09 Jan 2024114.48115.18113.42114.85111.36855,727
08 Jan 2024115.55114.58113.20114.06110.59185,937
05 Jan 2024114.75114.04112.92113.90110.44285,660
04 Jan 2024115.24114.53112.16113.79110.331,231,436
03 Jan 2024115.86114.68112.50112.95109.51226,999
02 Jan 2024115.50114.74113.00113.93110.47350,833
29 Dec 2023115.45114.42112.88113.73110.27144,602
28 Dec 2023115.80114.68113.44113.58110.13180,433
27 Dec 2023115.76115.06113.36114.39110.92373,177
22 Dec 2023115.77114.64112.96114.41110.93472,010
21 Dec 2023115.28113.64113.00113.48110.03247,277
20 Dec 2023115.50113.70112.58113.37109.932,095,743
19 Dec 2023115.42113.98112.30113.35109.91457,824
18 Dec 2023116.08115.00112.52112.96109.52552,779
15 Dec 2023113.86116.80114.96115.90112.38902,004
14 Dec 2023112.88117.08114.10115.30111.804,893,480
13 Dec 2023111.99116.08114.40114.77111.291,567,402
12 Dec 2023112.56122.96114.96122.96119.22701,947
11 Dec 2023112.57125.31115.08115.84112.321,133,268
08 Dec 2023112.37126.21115.00126.21122.38214,120
07 Dec 2023112.39116.38114.78115.68112.16165,237
06 Dec 2023112.18116.00114.60115.70112.192,139,310
05 Dec 2023111.46115.30112.70114.93111.445,307,263
04 Dec 2023111.09113.98112.50113.38109.944,466,130
01 Dec 2023111.23113.76111.64113.25109.81515,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...