Mail

0OHC.L - Exail Technologies

LSE - LSE Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	17.82	17.82	17.78	17.78	17.78	245
31 May 2023	17.78	17.78	17.64	17.66	17.66	446
30 May 2023	17.80	17.94	17.72	17.72	17.72	1,266
26 May 2023	17.82	17.82	17.76	17.79	17.79	437
25 May 2023	18.06	18.06	17.92	17.97	17.97	955
24 May 2023	18.36	18.36	18.16	18.30	18.30	637
23 May 2023	18.56	18.70	18.48	18.64	18.64	1,086
22 May 2023	18.52	18.52	18.40	18.40	18.40	646
19 May 2023	18.62	18.62	18.52	18.52	18.52	424
18 May 2023	18.76	18.85	18.76	18.78	18.78	392
17 May 2023	18.58	18.58	18.58	18.58	18.58	68
16 May 2023	18.64	18.64	18.62	18.63	18.63	721
15 May 2023	18.72	18.82	18.56	18.82	18.82	212
12 May 2023	18.54	18.70	18.41	18.60	18.60	901
11 May 2023	18.38	18.38	18.38	18.38	18.38	1
10 May 2023	18.38	18.38	18.22	18.32	18.32	159
09 May 2023	18.48	18.66	18.48	18.62	18.62	1,481
05 May 2023	18.24	18.40	18.24	18.32	18.32	722
04 May 2023	18.08	18.10	17.76	17.76	17.76	619
03 May 2023	17.94	17.94	17.94	17.94	17.94	4
02 May 2023	18.90	18.90	18.34	18.59	18.59	995
28 Apr 2023	18.82	18.94	18.72	18.94	18.94	563
27 Apr 2023	19.06	19.07	19.01	19.01	19.01	134
26 Apr 2023	19.26	19.52	19.16	19.16	19.16	700
25 Apr 2023	19.56	19.86	19.56	19.62	19.62	314
24 Apr 2023	19.88	19.92	19.88	19.92	19.92	1,307
21 Apr 2023	20.20	20.20	19.80	19.82	19.82	43
20 Apr 2023	20.15	20.25	20.15	20.25	20.25	462
19 Apr 2023	20.40	20.50	20.23	20.50	20.50	5,246
18 Apr 2023	19.28	19.80	19.25	19.64	19.64	2,772
17 Apr 2023	18.40	18.40	18.22	18.22	18.22	495
14 Apr 2023	18.48	18.48	17.86	17.86	17.86	282
13 Apr 2023	17.98	17.98	17.82	17.82	17.82	183
12 Apr 2023	17.80	17.90	17.80	17.90	17.90	116
11 Apr 2023	18.12	18.12	18.12	18.12	18.12	300
06 Apr 2023	18.46	18.46	18.46	18.46	18.46	18
05 Apr 2023	18.36	18.47	18.36	18.47	18.47	51
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	18.80	18.96	18.80	18.82	18.82	177
31 Mar 2023	18.82	18.82	18.76	18.76	18.76	96
30 Mar 2023	18.74	18.74	18.74	18.74	18.74	20
29 Mar 2023	18.52	18.52	18.52	18.52	18.52	168
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	19.22	19.22	18.80	18.80	18.80	94
24 Mar 2023	19.30	19.30	19.00	19.00	19.00	3,694
23 Mar 2023	19.30	19.36	19.30	19.33	19.33	243
22 Mar 2023	18.92	19.18	18.92	19.08	19.08	188
21 Mar 2023	19.08	19.14	18.98	19.08	19.08	431
20 Mar 2023	18.58	18.58	18.32	18.32	18.32	237
17 Mar 2023	18.68	18.76	18.62	18.70	18.70	919
16 Mar 2023	18.98	18.98	18.81	18.81	18.81	363
15 Mar 2023	19.26	19.26	18.82	19.10	19.10	339
14 Mar 2023	19.70	19.70	19.57	19.57	19.57	13
13 Mar 2023	19.12	19.60	18.90	19.22	19.22	390
10 Mar 2023	19.66	19.78	19.52	19.69	19.69	8,409
09 Mar 2023	20.25	20.35	20.25	20.35	20.35	230
08 Mar 2023	20.10	20.21	19.96	20.21	20.21	182
07 Mar 2023	20.00	20.00	19.96	19.98	19.98	371
06 Mar 2023	20.10	20.20	20.10	20.15	20.15	279
03 Mar 2023	20.35	20.35	20.25	20.25	20.25	354
02 Mar 2023	20.25	20.25	20.25	20.25	20.25	163
01 Mar 2023	20.80	20.80	20.75	20.75	20.75	2
28 Feb 2023	-	-	-	-	-	-
27 Feb 2023	20.61	20.90	20.50	20.50	20.50	690
24 Feb 2023	21.10	21.10	21.10	21.10	21.10	5,137
23 Feb 2023	20.60	20.60	20.60	20.60	20.60	70
22 Feb 2023	20.70	20.77	20.25	20.77	20.77	658
21 Feb 2023	20.65	20.91	20.65	20.91	20.91	12
20 Feb 2023	21.00	21.00	20.90	20.90	20.90	299
17 Feb 2023	-	-	-	-	-	-
16 Feb 2023	21.25	21.25	20.85	20.85	20.85	72
15 Feb 2023	21.55	21.55	21.30	21.30	21.30	73
14 Feb 2023	20.75	20.75	20.65	20.65	20.65	490
13 Feb 2023	20.80	20.80	20.80	20.80	20.80	4
10 Feb 2023	20.30	21.10	20.30	20.45	20.45	1,058
09 Feb 2023	20.65	20.80	20.65	20.73	20.73	511
08 Feb 2023	20.45	20.75	20.25	20.65	20.65	1,679
07 Feb 2023	20.70	20.70	20.20	20.30	20.30	1,500
06 Feb 2023	20.85	21.20	20.75	20.90	20.90	883
03 Feb 2023	20.85	20.90	20.85	20.85	20.85	405
02 Feb 2023	20.20	20.65	20.15	20.36	20.36	2,426
01 Feb 2023	20.20	20.20	20.05	20.10	20.10	231
31 Jan 2023	20.00	20.00	19.96	19.96	19.96	261
30 Jan 2023	-	-	-	-	-	-
27 Jan 2023	20.15	20.15	20.10	20.10	20.10	207
26 Jan 2023	20.10	20.10	20.10	20.10	20.10	185
25 Jan 2023	19.82	19.92	19.82	19.92	19.92	653
24 Jan 2023	19.86	20.15	19.86	20.15	20.15	275
23 Jan 2023	19.78	19.78	19.72	19.76	19.76	198
20 Jan 2023	19.64	19.82	19.64	19.82	19.82	1,409
19 Jan 2023	19.37	19.37	19.37	19.37	19.37	158
18 Jan 2023	19.80	19.82	19.78	19.80	19.80	528
17 Jan 2023	19.80	19.82	19.70	19.70	19.70	778
16 Jan 2023	19.66	19.73	19.66	19.73	19.73	636
13 Jan 2023	20.01	20.11	19.80	20.11	20.11	1,039
12 Jan 2023	19.86	19.90	19.86	19.90	19.90	30
11 Jan 2023	19.78	19.78	19.78	19.78	19.78	554
10 Jan 2023	19.84	19.84	19.72	19.72	19.72	218
09 Jan 2023	19.82	19.82	19.82	19.82	19.82	10
06 Jan 2023	19.58	19.58	19.58	19.58	19.58	31
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...