Singapore markets close in 4 hours 52 minutes

Compagnie Plastic Omnium SE (0NW1.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
17.67-0.55 (-3.00%)
At close: 05:19PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202411.2411.2310.9511.0111.0113,640
28 Feb 202411.4011.4411.0211.2111.2154,006
27 Feb 202410.7211.3810.6111.3611.3679,600
26 Feb 202410.8310.9010.6610.8610.8632,318
23 Feb 202411.3811.2410.7110.7810.7834,146
22 Feb 202410.7411.3110.7411.1911.1968,617
21 Feb 202410.3110.6310.2210.4110.4194,345
20 Feb 202410.2210.1910.0010.0810.0829,823
19 Feb 202410.6510.6910.2310.3410.3414,445
16 Feb 202410.6910.9110.6010.7010.7043,278
15 Feb 202410.1210.4210.2510.3410.3415,543
14 Feb 202410.3010.2510.1010.1410.1413,972
13 Feb 202410.4610.4810.2510.3410.3494,076
12 Feb 202410.1510.5310.3310.3310.3313,204
09 Feb 202410.4010.4010.1910.2610.26117,977
08 Feb 202410.4010.5810.4310.4710.4718,936
07 Feb 202410.6910.7310.4010.5810.5810,729
06 Feb 202410.6010.6710.4510.6210.6220,171
05 Feb 202410.6910.8610.5510.5910.5913,591
02 Feb 202410.6810.9810.7410.8610.8693,804
01 Feb 202410.6910.7710.7210.7410.74680
31 Jan 202410.9210.7410.6110.6710.67413,242
30 Jan 202410.7610.8710.6810.7610.76468,221
29 Jan 202410.9310.7810.6110.7410.749,906
26 Jan 202410.5010.7810.4810.5510.55594,914
25 Jan 202410.8910.8010.4810.5010.5024,034
24 Jan 202410.9510.9910.8010.8610.8612,601
23 Jan 202410.5110.8610.5410.7810.7828,930
22 Jan 202410.3810.4510.2410.4410.4434,907
19 Jan 202410.5710.7210.1610.3210.3268,589
18 Jan 202410.6910.7610.5710.7610.7655,536
17 Jan 202410.8010.6910.4610.5810.5828,011
16 Jan 202411.1811.1510.8610.9110.9122,097
15 Jan 202411.2111.2511.1311.1611.1620,457
12 Jan 202411.3511.4811.2311.3011.3028,296
11 Jan 202411.4011.5711.3411.4711.4728,529
10 Jan 202411.6911.6311.4411.5111.5152,887
09 Jan 202411.7211.7011.5111.6211.6218,250
08 Jan 202411.4711.7211.2511.4411.4434,161
05 Jan 202411.3611.5011.2211.3111.3172,237
04 Jan 202411.6411.6711.3911.5911.5928,342
03 Jan 202412.2712.2211.6111.7811.7838,611
02 Jan 202412.0212.3712.1012.2512.2540,761
29 Dec 202312.0012.1311.9812.1012.1014,685
28 Dec 202312.2712.2712.0312.1212.1222,196
27 Dec 202312.1512.2612.0612.2012.2017,287
22 Dec 202312.1312.1012.0212.1012.1017,567
21 Dec 202312.3412.2111.9912.2112.2146,014
20 Dec 202312.2012.4312.2712.3312.3341,448
19 Dec 202312.0612.2812.0912.2712.2716,446
18 Dec 202312.2412.2612.0912.1512.1530,651
15 Dec 202312.3012.4812.1712.3812.3855,453
14 Dec 202311.6712.3411.8012.1012.1059,796
13 Dec 202311.5511.6311.3911.4711.479,493
12 Dec 202311.9011.9411.5411.6911.6934,228
11 Dec 202312.2012.1411.7111.7711.7721,880
08 Dec 202311.4412.1611.5612.0612.0684,525
07 Dec 202311.3211.4411.2011.3811.3838,934
06 Dec 202311.5211.5911.0911.4411.4480,704
05 Dec 202311.3911.5011.3611.3911.3930,910
04 Dec 202311.5311.6411.3111.5011.5030,341
01 Dec 202311.3211.5311.2911.4411.4431,562
30 Nov 202311.6611.6611.3111.4011.4022,938
29 Nov 202311.2711.6211.3311.5311.5347,278
28 Nov 202311.1911.2811.0511.1611.1660,032
27 Nov 202311.4011.5011.1711.2111.2129,959
24 Nov 202311.2211.4211.1011.3011.3033,095
23 Nov 202311.5911.5011.2511.2511.2510,279
22 Nov 202311.4811.6711.3811.5811.5875,065
21 Nov 202311.6011.6911.3411.6011.6015,186
20 Nov 202311.7511.7511.5711.7211.7257,678
17 Nov 202311.6011.8511.6011.7511.7523,800
16 Nov 202311.7211.8211.5611.7611.7638,740
15 Nov 202311.9112.0311.6711.8711.8720,584
14 Nov 202311.2011.8711.3211.5111.5142,376
13 Nov 202311.2511.3311.1511.2011.2039,601
10 Nov 202311.6611.6111.1411.2411.2471,695
09 Nov 202311.9512.0011.7311.7411.7455,735
08 Nov 202311.7812.0511.5811.9711.9736,853
07 Nov 202311.7511.9211.5911.8011.8075,762
06 Nov 202312.1312.0811.8411.9511.9545,710
03 Nov 202311.4812.0211.1411.9511.9580,317
02 Nov 202311.0211.3811.0011.2111.2186,677
01 Nov 202310.6411.0210.7010.9210.9270,898
31 Oct 202310.5710.7110.4210.6410.6495,404
30 Oct 202310.6410.6810.3810.5510.55255,309
27 Oct 202310.4010.6410.2010.4510.4578,608
26 Oct 202312.6012.0410.0610.5210.52330,324
25 Oct 202313.3013.2712.8413.1013.1041,699
24 Oct 202313.1513.2013.0013.1313.1319,317
23 Oct 202313.4013.2612.9513.1113.1127,480
20 Oct 202313.4013.5413.3013.4013.40195,708
19 Oct 202313.6013.6513.3513.4813.4834,317
18 Oct 202313.9514.0013.5513.8513.85143,182
17 Oct 202314.0014.1413.8514.0314.0331,840
16 Oct 202313.8114.1913.5514.1314.1336,395
13 Oct 202313.8613.9813.6913.7913.7917,453
12 Oct 202314.3114.4213.8114.1614.1620,665
11 Oct 202314.2214.3714.2014.3014.3046,515
10 Oct 202313.9414.3614.1214.2114.2129,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...