Australia markets closed

Alstom SA (0J2R.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.97-0.56 (-2.39%)
At close: 06:45PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202415.5515.8215.4115.5615.561,195,115
27 June 202415.3315.6915.2315.5515.5582,882
26 June 202415.5015.8115.2715.5515.55159,269
25 June 202415.3615.7715.3015.4115.4156,922
24 June 202415.7015.8515.3515.5815.5861,563
21 June 202416.6016.6015.7815.9915.99357,469
20 June 202415.9016.4515.9116.3216.3272,916
19 June 202416.0516.4815.9016.0516.0570,550
18 June 202415.8816.4415.8616.2716.27100,470
17 June 202415.5616.2015.5316.0016.0061,571
14 June 202415.9515.9815.3015.5115.51371,436
13 June 202416.7816.9515.9116.1916.19208,595
12 June 202416.7317.2216.0016.9616.9671,599
11 June 202417.8517.9116.6516.8016.80196,438
10 June 202417.5017.7417.1417.4517.45423,903
07 June 202417.9018.0917.5517.7017.70581,404
06 June 202417.8418.2217.4717.9317.93176,805
05 June 202417.2018.0317.2217.7217.72355,306
04 June 202417.6317.5017.1517.2017.20350,190
03 June 202417.7418.0817.2517.6417.64930,289
31 May 202418.7018.8217.5717.9817.98641,866
30 May 202418.2218.9418.1118.7418.74129,605
29 May 202418.3018.8918.4718.5418.54166,368
28 May 202418.7519.0218.2718.8018.80453,254
24 May 202418.2218.6917.9918.6018.6088,451
23 May 202418.2818.3318.0218.1918.1951,542
22 May 202418.0218.2517.6417.7017.70292,814
21 May 202418.1118.3017.9818.1518.1561,584
20 May 202418.0018.3017.9518.0518.051,361,251
17 May 202418.4218.1817.9718.0318.0384,615
16 May 202418.3218.4817.8818.3318.3388,960
15 May 202418.5418.6517.8218.0718.0739,172
14 May 202418.0018.6417.8018.4818.4862,835
13 May 202417.2018.1317.0017.7417.74121,282
10 May 202416.5017.4216.4916.6816.683,517,634
09 May 202416.5017.2216.5217.0117.012,709,279
08 May 202415.0117.3014.5117.1117.11710,786
07 May 202415.4015.8015.3115.7115.71409,598
03 May 202415.5815.9315.4515.5315.5370,666
02 May 202414.9715.7314.7815.6915.69117,946
01 May 202414.8814.8814.8814.8814.8818,042
30 Apr 202415.1115.3814.7414.7914.79110,843
29 Apr 202415.0915.3915.1915.2815.2818,954
26 Apr 202415.0015.2414.9915.1015.10339,730
25 Apr 202415.0315.3914.8914.9814.981,108,976
24 Apr 202415.3415.4314.9815.1015.101,039,995
23 Apr 202415.5915.7615.1515.6115.612,178,785
22 Apr 202415.3016.0614.9715.5315.531,184,533
19 Apr 202414.8015.1014.7014.8714.871,019,366
18 Apr 202414.5015.1714.2015.1015.10704,129
17 Apr 202414.0514.4313.7914.2814.28671,332
16 Apr 202414.3214.3913.6513.8513.851,312,471
15 Apr 202414.3714.8114.2814.5014.50716,956
12 Apr 202414.8415.0914.3514.3714.37580,777
11 Apr 202414.8515.3814.7814.9714.97950,504
10 Apr 202415.0415.6514.6914.9514.951,122,827
09 Apr 202413.8515.4013.6814.8514.851,570,978
08 Apr 202413.7814.0313.1713.8813.882,835,283
05 Apr 202413.8714.1413.3713.8313.831,184,316
04 Apr 202414.0014.3113.9814.0714.071,325,093
03 Apr 202414.2814.2313.8614.0314.03844,575
02 Apr 202414.0114.2213.7114.0714.071,659,173
28 Mar 202413.8014.2713.6914.1314.13812,526
27 Mar 202413.8013.8513.5213.7313.73435,685
26 Mar 202413.3413.6013.0913.5913.59489,041
25 Mar 202413.1713.3413.0213.1913.19451,923
22 Mar 202413.3413.2012.9013.1113.112,977,466
21 Mar 202413.0213.3512.9913.2413.24278,203
20 Mar 202412.8512.9012.7012.7812.78342,776
19 Mar 202413.0513.4812.8312.8812.881,461,817
18 Mar 202412.7313.5912.3113.2813.281,854,864
15 Mar 202412.0512.3611.9312.3112.31341,814
14 Mar 202411.9612.4411.8212.0712.07628,045
13 Mar 202411.8112.2311.5511.9311.93689,024
12 Mar 202411.9012.2311.6512.0512.05189,463
11 Mar 202411.9812.0811.5611.7111.71567,881
08 Mar 202411.8412.3011.8812.0212.0269,745
07 Mar 202411.9512.0911.7011.9411.94374,148
06 Mar 202411.7011.9811.5611.8411.84473,932
05 Mar 202411.9612.1411.5411.6911.69504,900
04 Mar 202412.2012.1011.9812.0512.05443,068
01 Mar 202412.4912.5612.0112.0812.08458,185
29 Feb 202412.3212.5012.1912.3412.342,330,587
28 Feb 202412.3012.5112.1412.3812.381,247,487
27 Feb 202411.5512.2611.4812.0012.001,274,108
26 Feb 202411.8011.8611.5511.5911.59288,339
23 Feb 202412.1711.9611.6711.7611.76440,325
22 Feb 202411.9612.3111.7711.8411.84722,353
21 Feb 202411.4411.9511.3711.8511.851,251,469
20 Feb 202411.3511.5011.2211.3311.331,024,376
19 Feb 202411.6011.7711.3511.3611.36355,191
16 Feb 202411.5411.8211.4611.7211.72595,050
15 Feb 202411.5011.8911.4711.5411.54640,574
14 Feb 202411.1411.4311.0811.3411.34538,721
13 Feb 202411.7011.5211.1911.2911.291,519,695
12 Feb 202411.7011.7911.4511.5811.58665,914
09 Feb 202411.5911.8111.5311.7011.70396,533
08 Feb 202411.4711.7711.4311.7211.72511,745
07 Feb 202411.5811.6611.3511.5611.56127,182
06 Feb 202411.6011.6211.3011.5111.511,719,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...