Singapore markets closed

Concentric AB (publ) (0P4X.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
196.20-2.60 (-1.31%)
At close: 08:19AM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024180.20182.60180.00180.80180.8030,520
18 Jul 2024179.30182.20177.00182.00182.00756
17 Jul 2024179.10179.00175.40178.80178.80619
16 Jul 2024176.80179.00179.00179.00179.00559
15 Jul 2024178.50177.80177.60177.80177.80202
12 Jul 2024177.00180.00176.20180.00180.00730
11 Jul 2024170.50171.40170.00171.40171.40284
10 Jul 2024170.90170.90170.90170.90170.90-
09 Jul 2024175.30174.20174.20174.20174.20125
08 Jul 2024173.40176.60175.80176.60176.60194
05 Jul 2024180.40178.60174.60174.60174.602,272
04 Jul 2024180.20180.00178.40180.00180.00207
03 Jul 2024181.20180.60180.20180.40180.40103
02 Jul 2024181.80184.00183.00183.20183.20180
01 Jul 2024178.10180.20179.40180.20180.20199
28 Jun 2024183.50181.60177.80178.40178.40733
27 Jun 2024181.20181.20181.20181.20181.20-
26 Jun 2024181.80187.80183.40183.60183.60699
25 Jun 2024190.30190.20181.60181.60181.601,574
24 Jun 2024197.75195.00191.60195.00195.00146,555
21 Jun 2024------
20 Jun 2024193.85196.80196.20196.80196.8042
19 Jun 2024197.30193.20193.20193.20193.2087
18 Jun 2024197.75196.60195.20195.20195.20509
17 Jun 2024199.65198.00197.20197.20197.2080
14 Jun 2024202.45204.00201.00201.00201.00468
13 Jun 2024207.70204.50204.00204.00204.00136
12 Jun 2024199.65208.00204.00207.00207.00309
11 Jun 2024201.10204.00200.00201.01201.012,020
10 Jun 2024201.45201.50201.50201.50201.501,533
07 Jun 2024200.00200.00200.00200.00200.00-
06 Jun 2024------
05 Jun 2024198.75205.00200.00204.00204.001,517
04 Jun 2024202.00201.50201.50201.50201.50148
03 Jun 2024210.05210.50210.50210.50210.5020
31 May 2024204.90208.50205.00208.50208.501,274
30 May 2024200.20206.00203.50206.00206.00628
29 May 2024208.70204.00204.00204.00204.0052
28 May 2024204.90209.00208.50209.00209.0090
24 May 2024206.80215.50207.50212.00212.001,582
23 May 2024204.90207.00205.50206.50206.50670
22 May 2024196.85204.00196.80203.50203.501,273
21 May 2024200.65199.00192.40199.00199.006,330
20 May 2024213.00212.50212.00212.50212.5091
17 May 2024212.50215.00211.00215.00215.00504
16 May 2024214.00216.00213.00214.50214.50618
15 May 2024210.05214.00211.00212.00212.00824
14 May 2024215.25210.00207.00207.00207.00318
13 May 2024218.25214.50214.50214.50214.5021
10 May 2024207.35216.50212.00214.50214.501,382
09 May 2024------
08 May 2024207.15206.00205.00205.00205.00727
07 May 2024197.65197.65197.65197.65197.65-
03 May 2024194.40198.80196.80198.10198.101,063
02 May 2024191.15194.40190.40192.80192.80927
01 May 2024------
30 Apr 2024188.40191.40189.00191.40191.40202
29 Apr 2024188.80187.80184.60187.80187.80210
26 Apr 2024189.40188.79188.40188.40188.4042
25 Apr 2024195.30192.80185.01192.59192.59453
24 Apr 2024192.50195.00192.40194.39194.39376
23 Apr 2024191.05193.39193.39193.39193.39200
22 Apr 2024189.40190.01190.01190.01190.014
19 Apr 2024187.10190.80186.20190.00190.00364
19 Apr 20244.25 Dividend
18 Apr 2024192.95192.01189.60191.01186.761,199
17 Apr 2024196.75196.60191.60191.60187.34330
16 Apr 2024194.50198.00196.40196.41192.04137
15 Apr 2024195.40199.00196.40197.01192.63580
12 Apr 2024189.00198.19196.60198.19193.78234
11 Apr 2024196.85195.00190.20193.37189.071,697
10 Apr 2024193.40197.00195.60196.41192.04205
09 Apr 2024194.30194.00192.60192.61188.3384
08 Apr 2024191.15193.61190.20192.38188.10574
05 Apr 2024187.70191.20187.40190.03185.80946
04 Apr 2024190.10189.40189.19189.19184.98118
03 Apr 2024192.40192.00189.00191.40187.14249
02 Apr 2024190.10194.20191.00194.00189.681,854
28 Mar 2024193.95191.40190.71190.71186.461,007
27 Mar 2024193.05194.60192.61192.61188.33602
26 Mar 2024189.80194.81188.20194.81190.48369
25 Mar 2024187.70191.80188.20188.81184.61388
22 Mar 2024184.40188.80184.80188.80184.6010,370
21 Mar 2024175.10184.41177.60183.11179.04755
20 Mar 2024175.50178.20176.60177.61173.65291
19 Mar 2024174.30176.09172.40176.09172.18449
18 Mar 2024174.10175.59172.59175.21171.31483
15 Mar 2024176.60173.01173.01173.01169.1610
14 Mar 2024173.80175.80175.00175.03171.14710
13 Mar 2024178.90178.40175.59177.02173.08411
12 Mar 2024174.90178.21178.21178.21174.2526
11 Mar 2024175.10175.80174.40174.40170.52100
08 Mar 2024178.30180.00177.60178.60174.63396
07 Mar 2024176.00178.00177.71177.71173.7569
06 Mar 2024173.60177.39173.80173.98170.10148
05 Mar 2024177.20176.00172.81172.81168.97925
04 Mar 2024179.10180.60176.61176.61172.68446
01 Mar 2024180.00180.42179.20180.42176.40382
29 Feb 2024178.70180.31179.40180.31176.29396
28 Feb 2024175.50180.42176.80180.42176.40546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...