Singapore markets close in 2 hours 30 minutes

Miquel y Costas & Miquel, S.A. (0O6D.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
11.82-0.08 (-0.67%)
At close: 06:09PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202312.0412.0411.8211.8211.82107
07 Dec 2023------
06 Dec 202311.9011.9011.9011.9011.90238
05 Dec 202311.8411.8811.8411.8811.88145
04 Dec 202311.6411.8211.6411.8211.82140
01 Dec 202311.7011.7011.6411.6411.64322
30 Nov 202311.4411.5011.4011.4211.42429
29 Nov 202311.5811.5811.4811.5311.53837
28 Nov 202311.3811.5011.3011.5011.50684
27 Nov 202311.2011.3611.2011.3011.301,027
24 Nov 202311.2011.2611.1611.2211.221,865
23 Nov 202311.0011.1211.0011.1211.12390
22 Nov 202311.1011.1811.0411.0411.04740
21 Nov 202311.2011.2011.1811.1811.18175
20 Nov 202311.0811.3011.0811.2011.20423
17 Nov 202311.0411.2811.0411.2811.28281
16 Nov 202311.0411.1011.0411.1011.1056
15 Nov 202311.1011.1911.1011.1911.19411
14 Nov 202311.2211.2211.1411.1811.18129
13 Nov 202311.2011.3811.1611.2611.26300
10 Nov 202311.1611.4011.1611.4011.40965
09 Nov 202310.9811.2210.9811.2011.20927
08 Nov 202310.8010.8010.7810.8010.80170
07 Nov 202310.9410.9410.9210.9210.92125
06 Nov 202310.8210.9710.8210.8410.841,231
03 Nov 202310.7810.7810.7810.7810.7820
02 Nov 202310.6410.7610.6410.7610.7646
01 Nov 202310.8010.8010.8010.8010.80-
31 Oct 202310.7410.7410.7410.7410.74111
30 Oct 202310.7010.7010.6410.7010.70333
27 Oct 202311.0011.0010.9410.9610.961,035
26 Oct 202310.9010.9210.9010.9210.923,182
25 Oct 202310.6411.0010.6410.7810.782,038
24 Oct 202310.7210.7210.7210.7210.722
23 Oct 202311.0211.0210.6210.7810.782,432
20 Oct 2023------
19 Oct 202310.8610.8610.7810.7910.794,934
18 Oct 202310.9810.9810.8810.8810.8842,618
17 Oct 202311.0011.0010.8910.9010.9025,725
17 Oct 20230.08464 Dividend
16 Oct 202311.2011.2011.0011.0210.941,099
13 Oct 202311.1811.1811.0811.0810.991,015
12 Oct 202311.1611.1811.1611.1811.09114
11 Oct 202311.1411.1411.0811.0810.99759
10 Oct 202311.1011.1011.1011.1011.01429
09 Oct 202311.2411.2411.1011.1211.04445
06 Oct 202311.4211.6011.4211.6011.51180
05 Oct 202311.0611.2411.0611.2411.15249
04 Oct 202311.0011.0011.0011.0010.92688
03 Oct 202311.0411.0411.0411.0410.96-
02 Oct 202311.1011.1811.1011.1011.0135
29 Sept 202311.0211.0210.9610.9610.88351
28 Sept 202310.5010.5010.5010.5010.42266
27 Sept 202310.5410.5410.4610.4610.38527
26 Sept 202310.7810.7810.7810.7810.70685
25 Sept 202310.7010.7810.7010.7810.7088
22 Sept 202310.7210.7210.7210.7210.64186
21 Sept 202310.3810.6410.3810.5410.46195
20 Sept 202310.3210.3210.2810.2810.20152
19 Sept 202310.3410.3410.2810.3210.24439
18 Sept 202310.3810.3810.2610.2610.18719
15 Sept 202310.6210.6210.5410.5410.4682,053
14 Sept 2023------
13 Sept 2023------
12 Sept 202310.6810.7810.6810.7810.709
11 Sept 202310.7810.7810.7810.7810.7066
08 Sept 202310.6210.6210.6210.6210.5423
07 Sept 202310.6010.6010.6010.6010.525
06 Sept 202310.5410.5410.5410.5410.46100
05 Sept 202310.7010.7010.5410.5410.461,317
04 Sept 202310.8610.8610.5210.5210.44605
01 Sept 202310.5210.5410.4610.4710.391,973
31 Aug 202310.8410.9210.2810.7610.688,650
30 Aug 202310.7410.8210.6610.7210.643,558
29 Aug 202311.1811.1810.7410.7410.66903
25 Aug 202310.9810.9810.9010.9010.82590
24 Aug 202310.9810.9810.9610.9610.8826
23 Aug 202310.8610.9010.8610.8610.781,272
22 Aug 202310.8610.8610.8010.8010.724,747
21 Aug 202310.9210.9210.9210.9210.84700
18 Aug 202310.8410.8610.8310.8610.7865
17 Aug 202310.8610.8610.8010.8010.7248
16 Aug 202311.0611.0610.9410.9410.8671
15 Aug 202311.1011.1011.0011.0310.944,813
14 Aug 202311.1611.2011.0211.1011.025,385
11 Aug 202311.0811.0811.0811.0810.9935
10 Aug 202311.3411.3611.3211.3211.23123
09 Aug 202311.3211.3211.2811.2811.1910
08 Aug 202311.2411.2611.1011.1711.083,563
07 Aug 202311.4211.4211.2611.3011.212,403
04 Aug 202311.3211.4011.3211.3211.2388
03 Aug 202311.3811.3811.3811.3811.29-
02 Aug 202311.3211.4211.3211.4211.33242
01 Aug 202311.4811.5011.4011.4011.31232
31 Jul 202311.6211.6211.4611.5211.4380
28 Jul 202311.5211.5211.4711.4711.38455
27 Jul 202311.4211.4211.3911.3911.30835
26 Jul 202311.4611.4611.3811.4011.31126
25 Jul 202311.5011.5011.3411.3411.25157
24 Jul 202311.4211.4211.3611.3611.2793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...