0OHC.L - Exail Technologies

LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202317.8217.8217.7817.7817.78245
31 May 202317.7817.7817.6417.6617.66446
30 May 202317.8017.9417.7217.7217.721,266
26 May 202317.8217.8217.7617.7917.79437
25 May 202318.0618.0617.9217.9717.97955
24 May 202318.3618.3618.1618.3018.30637
23 May 202318.5618.7018.4818.6418.641,086
22 May 202318.5218.5218.4018.4018.40646
19 May 202318.6218.6218.5218.5218.52424
18 May 202318.7618.8518.7618.7818.78392
17 May 202318.5818.5818.5818.5818.5868
16 May 202318.6418.6418.6218.6318.63721
15 May 202318.7218.8218.5618.8218.82212
12 May 202318.5418.7018.4118.6018.60901
11 May 202318.3818.3818.3818.3818.381
10 May 202318.3818.3818.2218.3218.32159
09 May 202318.4818.6618.4818.6218.621,481
05 May 202318.2418.4018.2418.3218.32722
04 May 202318.0818.1017.7617.7617.76619
03 May 202317.9417.9417.9417.9417.944
02 May 202318.9018.9018.3418.5918.59995
28 Apr 202318.8218.9418.7218.9418.94563
27 Apr 202319.0619.0719.0119.0119.01134
26 Apr 202319.2619.5219.1619.1619.16700
25 Apr 202319.5619.8619.5619.6219.62314
24 Apr 202319.8819.9219.8819.9219.921,307
21 Apr 202320.2020.2019.8019.8219.8243
20 Apr 202320.1520.2520.1520.2520.25462
19 Apr 202320.4020.5020.2320.5020.505,246
18 Apr 202319.2819.8019.2519.6419.642,772
17 Apr 202318.4018.4018.2218.2218.22495
14 Apr 202318.4818.4817.8617.8617.86282
13 Apr 202317.9817.9817.8217.8217.82183
12 Apr 202317.8017.9017.8017.9017.90116
11 Apr 202318.1218.1218.1218.1218.12300
06 Apr 202318.4618.4618.4618.4618.4618
05 Apr 202318.3618.4718.3618.4718.4751
04 Apr 2023------
03 Apr 202318.8018.9618.8018.8218.82177
31 Mar 202318.8218.8218.7618.7618.7696
30 Mar 202318.7418.7418.7418.7418.7420
29 Mar 202318.5218.5218.5218.5218.52168
28 Mar 2023------
27 Mar 202319.2219.2218.8018.8018.8094
24 Mar 202319.3019.3019.0019.0019.003,694
23 Mar 202319.3019.3619.3019.3319.33243
22 Mar 202318.9219.1818.9219.0819.08188
21 Mar 202319.0819.1418.9819.0819.08431
20 Mar 202318.5818.5818.3218.3218.32237
17 Mar 202318.6818.7618.6218.7018.70919
16 Mar 202318.9818.9818.8118.8118.81363
15 Mar 202319.2619.2618.8219.1019.10339
14 Mar 202319.7019.7019.5719.5719.5713
13 Mar 202319.1219.6018.9019.2219.22390
10 Mar 202319.6619.7819.5219.6919.698,409
09 Mar 202320.2520.3520.2520.3520.35230
08 Mar 202320.1020.2119.9620.2120.21182
07 Mar 202320.0020.0019.9619.9819.98371
06 Mar 202320.1020.2020.1020.1520.15279
03 Mar 202320.3520.3520.2520.2520.25354
02 Mar 202320.2520.2520.2520.2520.25163
01 Mar 202320.8020.8020.7520.7520.752
28 Feb 2023------
27 Feb 202320.6120.9020.5020.5020.50690
24 Feb 202321.1021.1021.1021.1021.105,137
23 Feb 202320.6020.6020.6020.6020.6070
22 Feb 202320.7020.7720.2520.7720.77658
21 Feb 202320.6520.9120.6520.9120.9112
20 Feb 202321.0021.0020.9020.9020.90299
17 Feb 2023------
16 Feb 202321.2521.2520.8520.8520.8572
15 Feb 202321.5521.5521.3021.3021.3073
14 Feb 202320.7520.7520.6520.6520.65490
13 Feb 202320.8020.8020.8020.8020.804
10 Feb 202320.3021.1020.3020.4520.451,058
09 Feb 202320.6520.8020.6520.7320.73511
08 Feb 202320.4520.7520.2520.6520.651,679
07 Feb 202320.7020.7020.2020.3020.301,500
06 Feb 202320.8521.2020.7520.9020.90883
03 Feb 202320.8520.9020.8520.8520.85405
02 Feb 202320.2020.6520.1520.3620.362,426
01 Feb 202320.2020.2020.0520.1020.10231
31 Jan 202320.0020.0019.9619.9619.96261
30 Jan 2023------
27 Jan 202320.1520.1520.1020.1020.10207
26 Jan 202320.1020.1020.1020.1020.10185
25 Jan 202319.8219.9219.8219.9219.92653
24 Jan 202319.8620.1519.8620.1520.15275
23 Jan 202319.7819.7819.7219.7619.76198
20 Jan 202319.6419.8219.6419.8219.821,409
19 Jan 202319.3719.3719.3719.3719.37158
18 Jan 202319.8019.8219.7819.8019.80528
17 Jan 202319.8019.8219.7019.7019.70778
16 Jan 202319.6619.7319.6619.7319.73636
13 Jan 202320.0120.1119.8020.1120.111,039
12 Jan 202319.8619.9019.8619.9019.9030
11 Jan 202319.7819.7819.7819.7819.78554
10 Jan 202319.8419.8419.7219.7219.72218
09 Jan 202319.8219.8219.8219.8219.8210
06 Jan 202319.5819.5819.5819.5819.5831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...