Singapore markets closed

Vetoquinol SA (0O1O.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
95.43-2.47 (-2.52%)
At close: 05:37PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202496.1196.1196.1196.1196.113
18 Apr 202497.8097.8095.0795.0795.0779
17 Apr 202497.7997.9097.7997.9097.9069
16 Apr 202496.6196.6196.1496.1496.1417
15 Apr 202493.7097.3093.7097.0097.00727
12 Apr 202496.5097.0595.9296.2396.23209
11 Apr 202496.8096.8095.8896.8096.8052
10 Apr 202495.9096.4995.6195.8595.85262
09 Apr 202497.1597.1596.7096.7096.70535
08 Apr 202496.8097.5096.1496.1496.14177
05 Apr 202496.2096.3095.3095.3095.30230
04 Apr 202496.3096.5496.2796.4996.49391
03 Apr 202497.4097.4096.8996.8996.89354
02 Apr 202497.9098.9997.5997.5997.59230
28 Mar 202497.9098.5097.9098.3698.36397
27 Mar 202498.1099.9098.1099.9099.90203
26 Mar 202499.4099.4099.4099.4099.4062
25 Mar 202498.1098.1098.1098.1098.1065
22 Mar 202496.50100.5996.5096.7596.75190
21 Mar 202498.6098.6098.6098.6098.602
20 Mar 202496.9999.0296.9997.1197.11158
19 Mar 2024103.01103.60102.99102.99102.9964
18 Mar 2024102.80105.00102.80105.00105.001,805
15 Mar 2024104.20104.20104.20104.20104.2015
14 Mar 2024103.80104.00103.80103.95103.9552
13 Mar 2024106.20106.20103.99103.99103.9961
12 Mar 2024------
11 Mar 2024104.20104.20102.25102.25102.25211
08 Mar 2024103.00104.21103.00104.21104.2147
07 Mar 2024102.00102.00102.00102.00102.007
06 Mar 2024101.00102.20101.00101.21101.2112
05 Mar 2024103.20103.20101.60101.80101.8030
04 Mar 2024101.20103.20101.20102.86102.8671
01 Mar 2024100.40100.40100.20100.40100.4091
29 Feb 2024100.47100.81100.47100.81100.81232
28 Feb 202499.2099.2099.2099.2099.203
27 Feb 202497.6099.1097.6099.1099.106
26 Feb 202498.3998.4998.3998.4198.41103
23 Feb 2024100.00100.2099.80100.20100.20141
22 Feb 2024100.00100.6099.90100.26100.2622
21 Feb 202499.80100.8199.53100.81100.8178
20 Feb 2024101.60101.60100.28100.28100.2874
19 Feb 2024100.20100.2099.6799.6799.6773
16 Feb 2024100.20100.20100.20100.20100.2028
15 Feb 2024101.60101.60100.60100.60100.6020
14 Feb 2024100.80101.60100.80101.60101.6018
13 Feb 2024102.00102.00102.00102.00102.0016
12 Feb 2024100.60100.60100.60100.60100.6029
09 Feb 2024100.80101.28100.60100.70100.7064
08 Feb 2024102.44102.44102.44102.44102.4458
07 Feb 2024104.80104.80103.20103.20103.206
06 Feb 2024104.80104.80104.80104.80104.8011
05 Feb 2024102.60104.60102.60104.60104.6062
02 Feb 2024104.00104.00104.00104.00104.003
01 Feb 2024106.00106.00105.20105.20105.2063
31 Jan 2024106.61106.61106.22106.22106.22164
30 Jan 2024104.80105.59104.80105.20105.2026
29 Jan 2024102.19102.19102.19102.19102.1927
26 Jan 2024101.60102.20101.44101.44101.4470
25 Jan 2024102.20102.68101.01101.01101.01239
24 Jan 2024108.40108.43108.40108.43108.4377
23 Jan 2024108.99108.99106.83106.83106.83102
22 Jan 2024107.20108.00106.58108.00108.0099
19 Jan 2024106.80106.80105.90106.40106.4039
18 Jan 2024105.40106.00105.39105.81105.81260
17 Jan 2024102.10104.60102.10104.40104.40791
16 Jan 2024102.00102.00101.60102.00102.0038
15 Jan 2024104.20104.40104.00104.00104.0076
12 Jan 2024104.20104.60104.19104.40104.4092
11 Jan 2024102.80102.80102.20102.20102.20280
10 Jan 2024102.20102.80101.81102.17102.17216
09 Jan 202499.80101.8099.80101.80101.80185
08 Jan 202498.10100.8098.10100.00100.00223
05 Jan 202498.6099.1098.0998.3598.35101
04 Jan 2024100.80100.8099.3999.8099.80239
03 Jan 2024100.80101.0099.20100.27100.27294
02 Jan 2024103.40103.40101.60103.00103.00467
29 Dec 2023101.60103.60101.60102.34102.34303
28 Dec 2023103.20103.40102.43102.43102.43236
27 Dec 2023102.80105.00102.80104.00104.00208
22 Dec 2023101.00102.79101.00102.19102.19417
21 Dec 2023100.80102.60100.80101.80101.80143
20 Dec 2023100.80101.20100.79100.94100.94213
19 Dec 202396.90102.6096.40101.00101.00829
18 Dec 202393.6095.6093.6095.4095.40220
15 Dec 202393.4093.4092.2092.5092.50200
14 Dec 202391.7093.6091.7093.3093.3056
13 Dec 202390.5090.5089.5090.2090.20162
12 Dec 202389.5090.9089.5090.1290.12254
11 Dec 202391.0091.0089.7090.1590.15336
08 Dec 202391.0091.7091.0091.7091.70180
07 Dec 202391.7091.7090.6091.3091.3034
06 Dec 202391.9092.1090.5691.0091.00172
05 Dec 202392.7092.7091.8192.5792.5718
04 Dec 202395.8096.1092.8092.8092.80174
01 Dec 202395.4095.7795.4095.6095.6052
30 Nov 202395.5095.5094.4095.5095.50173
29 Nov 202394.7096.1094.7095.2095.20205
28 Nov 202393.3094.7192.4594.7094.70315
27 Nov 202392.1092.1091.0091.0091.0096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...