Singapore markets closed

Concentric AB (publ) (0P4X.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
198.80+4.80 (+2.47%)
As of 05:30PM BST. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024196.85195.00190.20193.37193.371,697
10 Apr 2024193.40197.00195.60196.41196.41205
09 Apr 2024194.30194.00192.60192.61192.6184
08 Apr 2024191.15193.61190.20192.38192.38574
05 Apr 2024187.70191.20187.40190.03190.03946
04 Apr 2024190.10189.40189.19189.19189.19118
03 Apr 2024192.40192.00189.00191.40191.40249
02 Apr 2024190.10194.20191.00194.00194.001,854
28 Mar 2024193.95191.40190.71190.71190.711,007
27 Mar 2024193.05194.60192.61192.61192.61602
26 Mar 2024189.80194.81188.20194.81194.81369
25 Mar 2024187.70191.80188.20188.81188.81388
22 Mar 2024184.40188.80184.80188.80188.8010,370
21 Mar 2024175.10184.41177.60183.11183.11755
20 Mar 2024175.50178.20176.60177.61177.61291
19 Mar 2024174.30176.09172.40176.09176.09449
18 Mar 2024174.10175.59172.59175.21175.21483
15 Mar 2024176.60173.01173.01173.01173.0110
14 Mar 2024173.80175.80175.00175.03175.03710
13 Mar 2024178.90178.40175.59177.02177.02411
12 Mar 2024174.90178.21178.21178.21178.2126
11 Mar 2024175.10175.80174.40174.40174.40100
08 Mar 2024178.30180.00177.60178.60178.60396
07 Mar 2024176.00178.00177.71177.71177.7169
06 Mar 2024173.60177.39173.80173.98173.98148
05 Mar 2024177.20176.00172.81172.81172.81925
04 Mar 2024179.10180.60176.61176.61176.61446
01 Mar 2024180.00180.42179.20180.42180.42382
29 Feb 2024178.70180.31179.40180.31180.31396
28 Feb 2024175.50180.42176.80180.42180.42546
27 Feb 2024175.50180.62178.31178.77178.77702
26 Feb 2024180.60180.40176.61176.61176.611,051
23 Feb 2024176.60180.41177.00180.22180.221,717
22 Feb 2024174.50176.99175.20176.99176.99445
21 Feb 2024173.20174.40172.40174.40174.40546
20 Feb 2024173.80172.82168.60172.82172.82753
19 Feb 2024170.90172.99170.40172.99172.99560
16 Feb 2024165.40172.60168.20172.60172.602,290
15 Feb 2024167.50166.40165.00166.22166.221,352
14 Feb 2024164.80168.00163.20167.99167.99996
13 Feb 2024165.00166.80162.00164.01164.011,650
12 Feb 2024163.70165.21162.20165.19165.191,850
09 Feb 2024161.40165.00162.20162.20162.203,049
08 Feb 2024160.00164.20161.40163.19163.193,360
07 Feb 2024158.50161.60152.00159.99159.997,700
06 Feb 2024167.70168.20166.99166.99166.99581
05 Feb 2024172.40174.80166.21168.05168.051,447
02 Feb 2024173.00173.20170.40170.40170.40202
01 Feb 2024171.50170.41170.40170.41170.41492
31 Jan 2024171.70173.40169.60171.19171.194,110
30 Jan 2024172.00172.00170.00170.79170.79393
29 Jan 2024164.00170.80162.40170.80170.80760
26 Jan 2024164.20163.40160.80162.03162.031,568
25 Jan 2024163.30164.81161.80162.94162.942,634
24 Jan 2024163.50165.00162.00163.51163.511,985
23 Jan 2024------
22 Jan 2024168.60169.60165.40167.39167.393,043
19 Jan 2024170.90169.20165.40166.21166.211,494
18 Jan 2024170.90172.80169.80169.99169.991,223
17 Jan 2024173.00170.00168.00169.02169.02476
16 Jan 2024177.40175.20171.99171.99171.991,283
15 Jan 2024182.30183.20175.00175.01175.013,069
12 Jan 2024174.50180.80176.60180.45180.451,126
11 Jan 2024184.20179.00172.81176.21176.212,228
10 Jan 2024173.80175.40173.80174.82174.822,008
09 Jan 2024172.00174.20172.60173.22173.221,754
08 Jan 2024183.50174.80171.00171.60171.601,254
05 Jan 2024182.50171.80168.00170.41170.412,722
04 Jan 2024170.70173.00169.39169.39169.39585
03 Jan 2024181.00177.20171.79172.21172.212,781
02 Jan 2024177.40178.60176.20178.59178.59592
29 Dec 2023179.70180.81178.40179.98179.986,110
28 Dec 2023179.10181.20178.40180.19180.191,150
27 Dec 2023186.10180.60177.80177.81177.816,541
22 Dec 2023184.60181.40175.40176.51176.514,562
21 Dec 2023180.80180.60176.00177.21177.214,360
20 Dec 2023186.90185.20181.05184.56184.561,807
19 Dec 2023184.60185.60184.86185.21185.211,656
18 Dec 2023178.90183.61182.33183.61183.612,303
15 Dec 2023171.30181.41180.00181.41181.41536
14 Dec 2023165.00173.20170.40172.73172.732,399
13 Dec 2023163.10164.00163.00163.19163.191,460
12 Dec 2023162.70163.80162.00162.61162.611,265
11 Dec 2023156.60163.00157.60158.71158.711,845
08 Dec 2023157.80160.21156.40157.41157.414,777
07 Dec 2023159.30157.80153.60156.26156.264,174
06 Dec 2023161.60159.80157.00157.99157.995,254
05 Dec 2023157.20161.39156.60161.39161.392,759
04 Dec 2023157.80161.00156.00157.00157.003,124
01 Dec 2023161.40161.40158.00160.19160.193,981
30 Nov 2023162.90162.39160.40161.99161.991,375
29 Nov 2023154.10160.80156.60160.19160.191,085
28 Nov 2023154.10155.60153.80154.99154.991,899
27 Nov 2023154.10157.00155.59156.41156.41637
24 Nov 2023156.40157.20154.40156.02156.022,581
23 Nov 2023153.80158.40156.00157.84157.844,365
22 Nov 2023152.80155.60153.60153.75153.751,760
21 Nov 2023155.10155.80152.40152.52152.522,609
20 Nov 2023156.00158.00155.60156.82156.822,196
17 Nov 2023155.50156.80155.00156.52156.522,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...