LSE - Delayed Quote EUR

ABC arbitrage SA (0OPJ.L)

Get top stock picks
6.31
-0.14
(-2.17%)
At close: 4:18:15 PM GMT+1
Get top stock picks
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20256.296.316.296.316.3114
Jun 13, 20256.216.306.216.286.28171
Jun 11, 20256.486.486.456.456.45138
Jun 10, 20256.516.546.516.546.54462
Jun 9, 20256.556.576.526.576.575
Jun 6, 20256.526.566.486.526.52171
Jun 5, 20256.436.556.436.516.51270
Jun 4, 20256.386.396.386.396.391,500
Jun 3, 20256.336.406.336.406.40519
Jun 2, 20256.156.156.126.126.1217
May 30, 20256.156.156.116.116.11243
May 29, 20256.146.146.146.146.141
May 28, 20256.146.156.146.156.152
May 27, 20256.126.126.106.106.101
May 23, 20256.046.065.995.995.9916
May 22, 20255.985.995.985.995.992
May 21, 20255.995.995.995.995.997
May 20, 20255.966.025.966.026.022
May 19, 20255.925.945.895.945.944,195
May 16, 20255.915.915.915.915.91-
May 15, 20255.905.905.855.855.853
May 14, 20255.945.945.885.885.881,227
May 13, 20255.905.945.905.945.9429
May 12, 20255.925.955.925.955.95403
May 9, 20255.985.985.985.985.982
May 8, 20256.106.106.106.106.101
May 7, 20256.006.006.006.006.001
May 6, 20256.016.016.016.016.01-
May 2, 20256.026.076.026.066.067
Apr 30, 20255.966.015.956.016.016
Apr 29, 20256.006.005.955.955.951,811
Apr 28, 20256.006.005.935.935.93165
Apr 25, 20255.985.995.985.995.993
Apr 24, 20255.935.965.915.965.9644
Apr 23, 20255.925.955.925.955.9536
Apr 22, 2025 0.08646 Dividend
Apr 22, 20255.946.025.926.026.0217
Apr 17, 20255.966.005.966.005.9044
Apr 16, 20256.036.035.965.995.89627
Apr 15, 20255.976.015.976.015.91347
Apr 14, 20255.855.895.835.895.79813
Apr 11, 20255.725.725.675.695.6011
Apr 10, 20255.845.845.695.705.6128
Apr 8, 20255.695.695.655.655.561
Apr 7, 20255.485.645.195.645.551,580
Apr 4, 20255.955.955.635.725.62905
Apr 3, 20255.915.975.905.955.85130
Apr 2, 20255.855.865.855.865.7636
Apr 1, 20255.725.855.725.855.7546
Mar 31, 20255.685.705.635.695.60249
Mar 28, 20255.685.695.675.695.60220
Mar 27, 20255.605.685.605.685.5937
Mar 26, 20255.575.575.555.555.4654
Mar 25, 20255.505.565.505.545.4543
Mar 24, 20255.415.415.405.415.3211
Mar 19, 20255.445.445.445.445.35-
Mar 18, 20255.445.445.445.445.352
Mar 17, 20255.445.445.445.445.355
Mar 14, 20255.375.375.375.375.282
Mar 13, 20255.465.465.395.405.3126
Mar 12, 20255.425.465.425.465.37275
Mar 11, 20255.295.385.295.375.28790
Mar 10, 20255.365.365.365.365.272
Mar 5, 20255.255.255.245.245.1515
Mar 4, 20255.205.205.195.195.103
Mar 3, 20255.195.245.195.245.151
Feb 28, 20255.235.235.235.235.143
Feb 27, 20255.265.265.265.265.178
Feb 26, 20255.205.205.205.205.114
Feb 25, 20255.185.185.175.175.084
Feb 24, 20255.205.225.205.225.137
Feb 20, 20255.265.265.265.265.171
Feb 19, 20255.285.285.285.285.191
Feb 17, 20255.275.275.275.275.1828
Feb 11, 20255.225.225.205.205.116
Feb 10, 20255.215.225.215.215.1229
Feb 7, 20255.195.205.195.205.1151
Feb 5, 20255.095.155.095.155.0613
Feb 3, 20255.095.095.095.095.017
Jan 31, 20255.105.105.085.105.01264
Jan 30, 20255.085.085.085.085.008
Jan 29, 20255.125.125.125.125.035
Jan 28, 20255.145.145.145.145.052,641
Jan 27, 20255.065.115.055.115.02579
Jan 24, 20255.005.055.005.054.97104
Jan 22, 20254.994.994.994.994.911
Jan 20, 20254.834.834.824.824.7459
Jan 17, 20254.804.804.804.804.7218
Jan 16, 20254.764.764.724.744.6687
Jan 15, 20254.734.734.724.724.655
Jan 14, 20254.784.784.754.754.6758
Jan 10, 20254.764.764.744.744.671
Jan 8, 20254.764.774.764.774.69107
Jan 7, 20254.804.804.804.804.724
Jan 6, 20254.814.814.814.814.73812
Jan 3, 20254.864.864.864.864.78138
Jan 2, 20254.824.844.824.844.7619
Dec 31, 20244.764.764.744.764.693
Dec 30, 20244.714.744.714.744.66119
Dec 27, 20244.704.764.694.734.65233
Dec 24, 20244.744.744.734.734.653
Dec 23, 20244.704.724.704.724.641,637
Dec 20, 20244.654.654.654.654.573,611
Dec 19, 20244.674.674.624.624.5429
Dec 18, 20244.654.684.634.634.55163
Dec 17, 20244.704.704.644.644.57175
Dec 16, 20244.724.744.714.744.66168
Dec 13, 20244.704.704.704.704.6310
Dec 12, 20244.764.764.734.734.65225
Dec 11, 20244.724.744.704.724.64127
Dec 10, 20244.784.784.734.734.65141
Dec 6, 20244.764.774.764.774.69225
Dec 5, 20244.664.674.664.674.5913
Dec 4, 20244.764.764.704.714.63180
Dec 3, 2024 0.08646 Dividend
Dec 3, 20244.844.844.784.784.712
Nov 29, 20244.944.944.934.934.853
Nov 28, 20244.814.874.814.874.794
Nov 27, 20244.824.824.804.804.7220
Nov 25, 20244.774.784.764.764.69804
Nov 22, 20244.774.774.724.724.65249
Nov 20, 20244.844.844.844.844.76-
Nov 19, 20244.814.844.714.844.763,297
Nov 15, 20244.974.974.974.974.888
Nov 14, 20244.904.924.904.924.846
Nov 13, 20244.985.044.935.044.962,501
Nov 12, 20245.095.094.994.994.91152
Nov 11, 20245.105.105.105.105.01-
Nov 8, 20244.995.064.995.064.9823
Nov 6, 20244.994.994.864.864.78104
Nov 5, 20244.914.964.914.964.88116
Nov 4, 20244.995.024.995.024.94254
Nov 1, 20244.944.944.944.944.86-
Oct 31, 20244.874.914.824.894.81288
Oct 30, 20244.744.764.744.764.68297
Oct 29, 20244.734.744.734.744.67152
Oct 28, 20244.744.744.744.744.6642
Oct 25, 20244.684.684.644.644.5748
Oct 24, 20244.594.664.594.664.59381
Oct 23, 20244.614.624.574.594.52434
Oct 22, 20244.664.664.634.634.555,411
Oct 21, 20244.664.684.614.664.592,675
Oct 18, 20244.644.644.614.614.54813
Oct 17, 20244.604.684.584.584.5018,386
Oct 16, 20244.524.574.524.574.50810
Oct 15, 20244.484.484.454.474.3980
Oct 14, 20244.454.474.434.474.40143
Oct 11, 20244.404.434.404.434.3580
Oct 10, 20244.404.404.404.404.33742
Oct 9, 2024 0.08646 Dividend
Oct 9, 20244.504.504.424.434.362
Oct 8, 20244.554.554.534.534.363
Oct 7, 20244.544.554.514.534.3593
Oct 4, 20244.534.534.504.514.343,113
Oct 1, 20244.574.574.574.574.40-
Sep 30, 20244.564.564.564.564.39-
Sep 27, 20244.614.634.614.634.453
Sep 26, 20244.534.564.534.564.392,801
Sep 25, 20244.534.534.504.504.3343
Sep 24, 20244.524.524.524.524.3511
Sep 23, 20244.454.454.454.454.2821
Sep 20, 20244.474.474.474.474.3039
Sep 19, 20244.534.534.534.534.3610
Sep 18, 20244.534.534.504.504.33768
Sep 16, 20244.534.534.504.504.334,043
Sep 13, 20244.384.404.384.404.2313
Sep 12, 20244.384.384.384.384.21-
Sep 11, 20244.344.344.344.344.17169
Sep 10, 20244.344.344.344.344.182
Sep 9, 20244.284.344.284.344.1713
Sep 5, 20244.324.324.324.324.152
Sep 3, 20244.254.254.224.224.0637
Sep 2, 20244.354.354.354.354.18-
Aug 30, 20244.294.294.294.294.1320
Aug 27, 20244.264.264.264.264.10857
Aug 23, 20244.174.174.174.174.01-
Aug 21, 20244.184.184.184.184.02255
Aug 20, 20244.174.174.154.153.99781
Aug 19, 20244.234.234.224.224.06211
Aug 16, 20244.164.164.164.164.00490
Aug 14, 20244.204.204.204.204.0420
Aug 12, 20244.214.214.214.214.055
Aug 8, 20244.114.114.114.113.96276
Aug 7, 20244.114.114.114.113.965
Aug 6, 20244.094.094.094.093.93917
Aug 5, 20244.064.063.984.033.884,165
Aug 2, 20244.054.084.054.083.922
Aug 1, 20244.084.084.074.073.916
Jul 31, 20244.034.034.034.033.881
Jul 30, 20244.004.013.974.013.8662
Jul 29, 20243.983.983.983.983.8373
Jul 26, 20243.993.993.983.983.8357
Jul 25, 20243.993.993.943.963.81115
Jul 24, 20243.953.963.953.963.8168
Jul 23, 20243.953.953.953.953.80674
Jul 22, 20244.024.024.024.023.8717
Jul 18, 20244.014.013.993.993.8458
Jul 17, 20244.014.014.014.013.8648
Jul 12, 20244.074.094.074.083.9277
Jul 11, 20244.064.084.064.083.92301
Jul 10, 20244.034.034.034.033.8856
Jul 9, 20244.094.094.024.023.87379
Jul 8, 20244.184.184.124.123.967
Jul 5, 20244.104.114.104.113.9569
Jul 4, 20244.054.074.054.073.91104
Jul 3, 20243.993.993.973.973.8281
Jul 2, 20243.903.963.903.963.8180
Jul 1, 20243.903.933.903.933.7848
Jun 28, 20243.883.883.853.873.7210
Jun 27, 20243.903.903.903.903.752
Jun 26, 20243.893.893.883.883.74343
Jun 25, 20243.973.973.903.903.75670
Jun 24, 20243.953.973.953.973.82807
Jun 21, 20244.004.004.004.003.85287
Jun 20, 20244.014.014.014.013.8548
Jun 19, 20244.014.014.014.013.8658
Jun 18, 20244.014.014.014.013.8643
Jun 17, 20243.953.963.913.963.8176