Casino, Guichard-Perrachon S.A. (0HB1.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

12.53

-0.64

(-4.88%)

At close: 06:17PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.03	0.03	0.03	0.03	0.03	326,495
02 May 2024	0.03	0.03	0.03	0.03	0.03	483,165
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.03	0.03	0.03	0.03	0.03	231,874
29 Apr 2024	0.03	0.03	0.03	0.03	0.03	283,772
26 Apr 2024	0.03	0.03	0.03	0.03	0.03	16,480,520
25 Apr 2024	0.03	0.03	0.03	0.03	0.03	3,483,396
24 Apr 2024	0.03	0.03	0.03	0.03	0.03	4,247,824
23 Apr 2024	0.03	0.03	0.03	0.03	0.03	3,897,087
22 Apr 2024	0.03	0.03	0.03	0.03	0.03	4,283,155
19 Apr 2024	0.03	0.03	0.03	0.03	0.03	2,745,961
18 Apr 2024	0.03	0.03	0.03	0.03	0.03	3,386,174
17 Apr 2024	0.03	0.03	0.02	0.03	0.03	948,258
16 Apr 2024	0.03	0.03	0.03	0.03	0.03	1,521,515
15 Apr 2024	0.03	0.03	0.03	0.03	0.03	1,120,203
12 Apr 2024	0.03	0.04	0.03	0.03	0.03	3,415,165
11 Apr 2024	0.03	0.04	0.03	0.03	0.03	2,625,296
10 Apr 2024	0.04	0.04	0.03	0.03	0.03	689,361
09 Apr 2024	0.04	0.04	0.04	0.04	0.04	966,344
08 Apr 2024	0.04	0.04	0.04	0.04	0.04	2,066,586
05 Apr 2024	0.04	0.04	0.04	0.04	0.04	3,307,551
04 Apr 2024	0.04	0.04	0.04	0.04	0.04	5,814,501
03 Apr 2024	0.04	0.04	0.04	0.04	0.04	5,106,180
02 Apr 2024	0.04	0.05	0.04	0.04	0.04	15,118,440
28 Mar 2024	0.05	0.05	0.03	0.04	0.04	13,167,960
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.16	0.16	0.09	0.11	0.11	8,954,443
25 Mar 2024	0.54	0.54	0.19	0.34	0.34	7,340,837
22 Mar 2024	0.58	0.58	0.54	0.55	0.55	7,834
21 Mar 2024	0.60	0.61	0.55	0.56	0.56	5,460
20 Mar 2024	0.56	0.59	0.56	0.56	0.56	4,047
19 Mar 2024	0.57	0.60	0.57	0.59	0.59	36,372
18 Mar 2024	0.62	0.62	0.57	0.57	0.57	36,922
15 Mar 2024	0.63	0.67	0.61	0.62	0.62	7,044
14 Mar 2024	0.60	0.66	0.58	0.62	0.62	64,975
13 Mar 2024	0.56	0.59	0.52	0.57	0.57	2,732
12 Mar 2024	0.50	0.57	0.50	0.55	0.55	21,181
11 Mar 2024	0.52	0.53	0.51	0.52	0.52	61,159
08 Mar 2024	0.52	0.54	0.49	0.49	0.49	15,625
07 Mar 2024	0.52	0.54	0.50	0.53	0.53	22,403
06 Mar 2024	0.50	0.61	0.50	0.54	0.54	38,386
05 Mar 2024	0.51	0.58	0.49	0.53	0.53	70,264
04 Mar 2024	0.45	0.52	0.45	0.50	0.50	62,359
01 Mar 2024	0.46	0.47	0.42	0.45	0.45	119,891
29 Feb 2024	0.55	0.55	0.45	0.45	0.45	71,056
28 Feb 2024	0.70	0.73	0.51	0.62	0.62	70,263
27 Feb 2024	0.58	0.80	0.58	0.69	0.69	317,312
26 Feb 2024	0.42	0.46	0.40	0.43	0.43	10,436
23 Feb 2024	0.41	0.42	0.40	0.40	0.40	18,497
22 Feb 2024	0.44	0.44	0.41	0.43	0.43	33,316
21 Feb 2024	0.43	0.44	0.39	0.42	0.42	81,328
20 Feb 2024	0.43	0.44	0.37	0.39	0.39	18,149
19 Feb 2024	0.45	0.46	0.42	0.46	0.46	21,026
16 Feb 2024	0.48	0.50	0.45	0.47	0.47	10,795
15 Feb 2024	0.49	0.51	0.49	0.49	0.49	4,429
14 Feb 2024	0.50	0.52	0.49	0.50	0.50	45,000
13 Feb 2024	0.50	0.52	0.49	0.51	0.51	24,052
12 Feb 2024	0.50	0.52	0.50	0.51	0.51	60,127
09 Feb 2024	0.55	0.55	0.50	0.51	0.51	55,644
08 Feb 2024	0.52	0.55	0.52	0.53	0.53	10,483
07 Feb 2024	0.54	0.57	0.53	0.53	0.53	4,883
06 Feb 2024	0.55	0.59	0.54	0.55	0.55	21,200
05 Feb 2024	0.60	0.61	0.55	0.57	0.57	37,077
02 Feb 2024	0.59	0.62	0.58	0.59	0.59	8,731
01 Feb 2024	0.62	0.64	0.59	0.59	0.59	39,207
31 Jan 2024	0.62	0.64	0.61	0.63	0.63	17,783
30 Jan 2024	0.62	0.65	0.60	0.61	0.61	17,649
29 Jan 2024	0.60	0.62	0.59	0.59	0.59	5,128
26 Jan 2024	0.62	0.64	0.59	0.60	0.60	21,517
25 Jan 2024	0.59	0.63	0.58	0.61	0.61	47,879
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.56	0.60	0.56	0.58	0.58	50,048
22 Jan 2024	0.56	0.57	0.55	0.56	0.56	49,061
19 Jan 2024	0.57	0.57	0.55	0.56	0.56	36,506
18 Jan 2024	0.54	0.56	0.54	0.55	0.55	67,955
17 Jan 2024	0.51	0.55	0.51	0.53	0.53	76,440
16 Jan 2024	0.54	0.54	0.52	0.53	0.53	69,927
15 Jan 2024	0.59	0.60	0.52	0.54	0.54	100,691
12 Jan 2024	0.60	0.60	0.57	0.58	0.58	56,493
11 Jan 2024	0.58	0.61	0.57	0.57	0.57	49,817
10 Jan 2024	0.59	0.61	0.58	0.60	0.60	69,942
09 Jan 2024	0.59	0.60	0.57	0.58	0.58	88,590
08 Jan 2024	0.59	0.60	0.57	0.59	0.59	437,236
05 Jan 2024	0.63	0.65	0.60	0.61	0.61	137,169
04 Jan 2024	0.75	0.75	0.64	0.66	0.66	355,633
03 Jan 2024	0.74	0.77	0.71	0.72	0.72	43,329
02 Jan 2024	0.75	0.79	0.72	0.78	0.78	359,170
29 Dec 2023	0.79	0.87	0.77	0.82	0.82	79,889
28 Dec 2023	0.76	0.82	0.76	0.80	0.80	140,135
27 Dec 2023	0.71	0.85	0.70	0.80	0.80	199,678
22 Dec 2023	0.66	0.71	0.64	0.68	0.68	212,880
21 Dec 2023	0.71	0.71	0.64	0.70	0.70	202,329
20 Dec 2023	0.71	0.75	0.70	0.72	0.72	82,702
19 Dec 2023	0.82	0.85	0.67	0.72	0.72	742,181
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.73	0.81	0.73	0.78	0.78	430,757
14 Dec 2023	0.73	0.76	0.70	0.73	0.73	118,648
13 Dec 2023	0.67	0.72	0.67	0.69	0.69	167,576
12 Dec 2023	0.71	0.73	0.67	0.68	0.68	85,860
11 Dec 2023	0.72	0.75	0.68	0.72	0.72	126,017
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6613+0.0041(+0.63%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.48+0.37(+0.47%)

GOLD2,310.60+2.00(+0.09%)

Bitcoin AUD96,449.16-22.95(-0.02%)

Casino, Guichard-Perrachon S.A. (0HB1.L)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6613
+0.0041(+0.63%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.48
+0.37(+0.47%)

GOLD
2,310.60
+2.00(+0.09%)

Bitcoin AUD
96,449.16
-22.95(-0.02%)