Singapore markets open in 2 hours 52 minutes

Comet Holding AG (0ROQ.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
315.00-1.50 (-0.47%)
At close: 04:50PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024316.50316.50311.50313.00313.0053,168
16 May 2024316.00319.50316.00316.50316.50483
15 May 2024309.50313.50306.50313.50313.5040
14 May 2024301.00308.50301.00308.00308.00435
13 May 2024303.00303.00299.00299.50299.50120
10 May 2024303.00307.00301.00303.00303.00336
09 May 2024------
08 May 2024300.00301.00298.00298.00298.00770
07 May 2024295.50300.00294.00300.00300.001,474
03 May 2024287.00290.50286.50287.50287.5028
02 May 2024288.00288.00282.00285.00285.0098
01 May 2024------
30 Apr 2024294.50297.00293.00295.00295.00565
29 Apr 2024292.50296.50292.50296.50296.50210
26 Apr 2024294.00297.50290.50293.64293.642,161
25 Apr 2024293.50295.00291.00292.91292.9140,940
24 Apr 2024289.50297.00289.50293.52293.521,897
23 Apr 2024280.00285.50280.00284.53284.5311,257
23 Apr 20241 Dividend
22 Apr 2024283.50283.50276.50276.50275.506,323
19 Apr 2024281.50286.50280.00285.14284.116,338
18 Apr 2024293.50297.50288.79295.86294.795,531
17 Apr 2024299.50302.00297.50301.34300.258,530
16 Apr 2024300.00300.50298.00299.48298.407,070
15 Apr 2024314.00314.00305.50308.03306.921,779
12 Apr 2024309.50313.00309.00312.06310.934,508
11 Apr 2024303.50306.53303.50306.50305.394,461
10 Apr 2024305.50306.50300.50304.00302.902,837
09 Apr 2024305.00307.00303.50303.50302.402,457
08 Apr 2024307.50309.00307.00308.03306.911,715
05 Apr 2024302.50308.00302.00306.51305.40849
04 Apr 2024307.00309.00303.00308.14307.021,909
03 Apr 2024305.00310.43304.78305.76304.651,881
02 Apr 2024313.50317.50309.50310.17309.051,623
28 Mar 2024312.20314.20308.20314.20313.066,620
27 Mar 2024312.80313.53307.80311.30310.18947
26 Mar 2024316.20317.20314.60315.17314.03340
25 Mar 2024316.60318.00311.50312.78311.651,453
22 Mar 2024316.80318.99315.20318.32317.1627,467
21 Mar 2024315.80326.80313.20315.83314.693,041
20 Mar 2024306.20309.20306.11306.63305.521,021
19 Mar 2024305.00309.20300.80306.40305.29905
18 Mar 2024317.80318.59306.59318.40317.252,276
15 Mar 2024311.00320.20311.00317.78316.63590
14 Mar 2024313.80313.80311.20312.63311.501,909
13 Mar 2024313.00314.50310.00310.03308.916,534
12 Mar 2024313.00314.40307.40312.39311.26184
11 Mar 2024315.00318.60310.80313.42312.292,343
08 Mar 2024324.40324.40317.60318.73317.58548
07 Mar 2024325.00327.80310.60320.17319.013,745
06 Mar 2024329.20330.83325.69326.37325.193,703
05 Mar 2024315.80322.60315.80321.83320.672,001
04 Mar 2024297.80322.60297.80312.56311.439,046
01 Mar 2024316.40316.40311.00314.83313.694,628
29 Feb 2024311.40313.23311.40313.00311.873,246
28 Feb 2024309.60309.60306.49309.43308.312,649
27 Feb 2024308.66311.89307.60308.30307.188,790
26 Feb 2024311.00314.40311.00313.23312.109,549
23 Feb 2024310.00312.80310.00310.26309.144,798
22 Feb 2024313.80313.80308.40309.43308.313,700
21 Feb 2024308.40308.40301.80302.61301.524,802
20 Feb 2024311.40311.40300.20304.10303.003,706
19 Feb 2024311.60314.20311.60311.60310.471,549
16 Feb 2024324.40324.40315.60319.11317.962,817
15 Feb 2024316.40322.20311.19320.00318.8417,207
14 Feb 2024305.40306.20297.60303.02301.925,968
13 Feb 2024309.00309.20301.83306.38305.271,614
12 Feb 2024313.40313.80310.60313.59312.452,694
09 Feb 2024307.20311.40305.60311.20310.0720,580
08 Feb 2024306.40306.60300.40304.18303.082,532
07 Feb 2024298.40305.80296.20303.81302.711,652
06 Feb 2024295.40301.43294.80301.43300.342,776
05 Feb 2024292.60295.60290.67294.34293.288,420
02 Feb 2024290.80295.60290.80295.60294.5310,790
01 Feb 2024286.80298.20286.80293.40292.345,860
31 Jan 2024288.40289.60285.18287.46286.424,142
30 Jan 2024286.00288.40284.60287.61286.57795
29 Jan 2024281.80287.60281.61286.43285.392,221
26 Jan 2024285.20285.60276.46283.68282.653,531
25 Jan 2024278.80282.20276.77282.17281.152,485
24 Jan 2024277.00279.94276.20277.74276.731,755
23 Jan 2024280.20280.20273.81274.06273.071,125
22 Jan 2024278.00279.60275.20277.83276.822,409
19 Jan 2024276.00276.06271.80272.83271.841,308
18 Jan 2024272.60278.80271.79276.69275.687,214
17 Jan 2024266.80271.40266.80271.39270.415,036
16 Jan 2024263.80271.20261.60268.72267.753,571
15 Jan 2024262.40263.60261.23261.23260.28549
12 Jan 2024263.60266.00262.00262.73261.78912
11 Jan 2024254.40259.00249.20256.20255.275,880
10 Jan 2024250.40251.00248.00249.47248.571,227
09 Jan 2024254.20254.20243.40249.20248.302,203
08 Jan 2024253.80255.00248.00252.57251.66925
05 Jan 2024244.20250.60244.20249.67248.771,554
04 Jan 2024255.00255.80248.20250.99250.081,915
03 Jan 2024259.40264.00250.40250.43249.522,917
02 Jan 2024------
29 Dec 2023268.20269.60264.40269.60268.621,114
28 Dec 2023272.20272.60262.20267.83266.86308
27 Dec 2023269.80272.60269.20269.60268.621,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...