Singapore markets closed

Getlink SE (0P72.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.16+0.14 (+0.71%)
At close: 08:02AM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202416.1816.2616.0916.1616.1645,807
18 Jul 202416.1916.4216.2016.3116.3145,460
17 Jul 202416.0916.1315.9416.0416.0430,526
16 Jul 202415.9716.0915.8016.0016.0029,701
15 Jul 202416.1416.1215.8916.0016.0042,223
12 Jul 202416.0716.1916.0016.0816.0876,691
11 Jul 202415.9316.0115.8515.9615.9658,255
10 Jul 202415.8715.9715.8015.8815.8844,277
09 Jul 202415.9315.8715.7315.8215.8238,347
08 Jul 202416.0016.2515.9515.9915.99111,123
05 Jul 202415.9116.1515.8716.0916.0925,293
04 Jul 202415.8315.9415.6915.8415.84413,915
03 Jul 202415.5015.8515.5615.8215.821,064,490
02 Jul 202415.5715.5415.2915.5015.5042,616
01 Jul 202415.8216.1215.5215.7215.7243,058
28 Jun 202415.6015.7715.3815.4815.4847,580
27 Jun 202415.6615.7615.4915.5915.5941,654
26 Jun 202415.9215.8815.4815.6615.6668,953
25 Jun 202415.8715.9015.7615.8115.8174,946
24 Jun 202415.9415.9415.8615.8815.8873,541
21 Jun 202415.9516.0315.9315.9515.9530,756
20 Jun 202415.9016.0215.8615.9415.9451,362
19 Jun 202416.0016.0115.8615.9515.9587,896
18 Jun 202415.4915.7215.5015.6815.6835,481
17 Jun 202415.7015.7515.3915.4115.41181,496
14 Jun 202415.9715.9915.3515.6015.60437,169
13 Jun 202416.2816.3315.9716.1316.13195,363
12 Jun 202416.0116.4115.9016.0716.07322,307
11 Jun 202416.2016.2416.0016.1416.141,757,273
10 Jun 202416.4516.3515.8816.0316.03511,666
07 Jun 202416.5816.7416.4916.6216.623,706,783
06 Jun 202416.6516.9016.5816.6916.6989,858
05 Jun 202416.4516.6616.1716.3416.341,963,726
04 Jun 202416.7316.7316.4216.5416.541,021,138
03 Jun 202416.3316.7216.2216.6516.6580,504
31 May 202415.8716.1915.7416.0416.041,283,401
30 May 202415.4515.8515.3815.7915.7994,592
30 May 20240.55 Dividend
29 May 202416.1716.2516.0216.2315.6812,356
28 May 202416.3616.3216.1016.2315.6816,556
24 May 202415.9916.1616.0016.1515.61968,979
23 May 202416.3116.3116.0816.2815.7328,867
22 May 202416.6216.6116.3816.4615.901,523,099
21 May 202416.6716.7216.4816.5716.011,625,633
20 May 202416.6616.8416.7216.7616.19665,992
17 May 202416.6616.7616.6116.7416.18686,140
16 May 202416.5816.7616.5516.7216.1536,995
15 May 202416.5916.7016.5516.6716.119,612
14 May 202416.6916.7716.5516.6616.091,060,240
13 May 202416.5816.7616.4816.7416.171,903,558
10 May 202416.7816.8316.5016.6816.1264,422
09 May 202416.6516.8416.6016.7516.19423,984
08 May 202416.6216.8116.6616.7116.14153,928
07 May 202416.5016.7516.5516.7116.1483,663
03 May 202416.3716.6316.4216.5315.9714,561
02 May 202416.0016.6216.1016.3915.8364,724
01 May 2024------
30 Apr 202416.0616.1615.9516.0115.4781,830
29 Apr 202415.8116.0215.7415.7415.2117,668
26 Apr 202415.7315.8215.6915.8115.28192,216
25 Apr 202415.6015.8015.5615.6215.09582,168
24 Apr 202415.6915.6815.3815.5415.01468,475
23 Apr 202415.4515.7615.3415.6615.13234,682
22 Apr 202415.5815.6015.4215.4414.92492,070
19 Apr 202415.4615.6015.4015.5515.0290,579
18 Apr 202415.3115.5815.2715.5315.001,321,183
17 Apr 202415.2215.4815.2315.3314.81261,037
16 Apr 202415.0715.2315.0515.2114.702,266,262
15 Apr 202415.3515.4815.2415.3014.78134,837
12 Apr 202415.4215.5615.3515.3914.87162,263
11 Apr 202415.3015.4515.2615.3614.84215,731
10 Apr 202415.6715.8015.3115.5014.97342,679
09 Apr 202415.6315.7415.5815.6115.08199,728
08 Apr 202415.4715.7715.2315.5615.03505,686
05 Apr 202415.3815.5515.2015.3414.82202,978
04 Apr 202415.6415.6615.5115.5515.03212,213
03 Apr 202415.6715.6915.5215.6215.09200,839
02 Apr 202415.5615.9515.6015.7415.201,180,487
28 Mar 202415.8315.8315.6715.7815.25189,261
27 Mar 202415.9415.9815.8115.8815.34141,041
26 Mar 202415.9015.9915.7815.9315.39100,163
25 Mar 202416.0516.2415.9015.9415.40145,069
22 Mar 202415.9716.2415.9916.1315.58269,914
21 Mar 202416.0016.1015.7916.0115.47263,063
20 Mar 202415.4515.9115.4115.6515.122,454,685
19 Mar 202415.5115.6515.4015.4814.95621,270
18 Mar 202415.4115.5815.4115.5215.00288,183
15 Mar 202415.5115.7315.1915.2814.76869,800
14 Mar 202415.8315.9015.5215.5515.021,332,871
13 Mar 202415.9515.9915.8115.8615.32222,393
12 Mar 202415.7316.0315.7415.9915.45220,835
11 Mar 202415.7015.7515.6115.7515.22354,379
08 Mar 202415.7115.8615.7415.7715.232,980,279
07 Mar 202415.4015.8415.4415.6315.10312,895
06 Mar 202415.5715.6315.5015.5715.052,513,691
05 Mar 202415.5315.6015.4415.5915.06770,444
04 Mar 202415.7315.7815.4515.6015.07201,279
01 Mar 202415.7815.9415.6515.7615.234,658,902
29 Feb 202415.4016.4215.3115.7915.261,501,493
28 Feb 202415.7415.7115.3915.6615.13139,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...