Australia markets closed

Icade (0K4O.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
45.22+0.02 (+0.04%)
As of 08:39AM BST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 202420.9320.7420.0020.3420.3413,587
02 July 20242.42 Dividend
01 July 202424.1824.4623.0623.5021.0814,784
28 June 202424.0623.7022.7623.1020.725,836
27 June 202424.0024.0023.3823.5021.082,990
26 June 202424.5224.5223.4423.5021.0812,391
25 June 202424.5024.9224.2624.4021.89144,711
24 June 202424.6925.0424.3024.6322.091,449
21 June 202424.9825.0424.3824.5922.0613,459
20 June 202425.3025.5224.8824.8822.321,792
19 June 202425.8125.8025.1625.2222.625,924
18 June 202425.6825.9225.6225.8323.179,180
17 June 202425.5725.7625.3825.5622.9324,954
14 June 202426.2126.3225.2425.5022.8732,431
13 June 202426.9626.6826.0826.4023.6817,375
12 June 202426.0026.9625.9626.7924.0312,219
11 June 202428.2128.3426.1426.2823.5760,577
10 June 202428.2928.6627.0628.1625.267,846
07 June 202429.7829.6228.5828.5825.64142,460
06 June 202430.0029.8229.0629.3326.313,818
05 June 202429.4129.7428.5429.5626.52892
04 June 202429.0729.3028.6628.8925.923,807
03 June 202428.5629.0028.3228.8625.8912,909
31 May 202428.0028.3227.8628.3125.4023,018
30 May 202427.5528.0626.5627.9125.046,969
29 May 202428.0028.1427.3627.5624.733,370
28 May 202428.0228.1827.9428.0225.136,254
24 May 202427.7028.1227.2227.7724.914,870
23 May 202428.3328.5627.8428.1625.263,900
22 May 202428.1028.5827.7828.5425.60140,523
21 May 202427.9528.2427.7228.0425.153,941
20 May 202428.1828.4027.9828.0225.1414,909
17 May 202428.0828.2627.8228.1225.222,395
16 May 202428.4828.5228.0028.1525.2516,425
15 May 202427.2428.1827.0228.0825.19146,968
14 May 202426.8227.4626.6027.1824.387,795
13 May 202427.0127.1226.7026.9524.172,223
10 May 202426.6327.3226.6026.8424.089,082
09 May 202426.4826.6626.4226.6123.871,027
08 May 202426.5626.6226.2226.3323.623,337
07 May 202426.5626.7226.0826.6823.932,260
03 May 202425.8126.1025.6625.9923.315,848
02 May 202425.0125.7424.8425.7223.0714,161
01 May 2024------
30 Apr 202425.6025.6425.0025.1422.5518,573
29 Apr 202425.2025.6025.1025.3422.731,900
26 Apr 202424.6125.3024.6225.1022.5124,861
25 Apr 202424.7724.8624.2624.6122.0819,264
24 Apr 202425.4125.3124.6625.3122.7016,220
23 Apr 202425.0125.3024.8425.1822.5915,230
22 Apr 202425.2225.6024.6624.9622.3926,960
19 Apr 202423.7224.3823.9024.1121.6216,835
18 Apr 202424.2124.3624.0024.1421.65189,005
17 Apr 202423.2824.0423.2823.8421.3932,779
16 Apr 202423.8924.1823.3623.5521.1347,364
15 Apr 202424.2324.1823.2023.4821.0633,477
12 Apr 202424.6124.7624.2424.2421.7524,187
11 Apr 202424.3124.7024.1224.4021.8919,776
10 Apr 202425.0125.9624.2024.3421.8468,224
09 Apr 202424.9625.1424.5425.0422.4625,162
08 Apr 202424.4024.9224.3624.7722.2238,173
05 Apr 202424.5224.9424.0024.5422.0134,301
04 Apr 202424.4025.0424.3624.8322.2842,001
03 Apr 202424.5024.3824.1024.3221.8238,582
02 Apr 202425.0925.0824.2824.4221.9133,410
28 Mar 202425.2025.2024.7225.0322.4531,833
27 Mar 202424.6125.0824.4224.8922.3331,912
26 Mar 202424.9024.9423.6424.5922.0617,391
25 Mar 202424.9024.9024.1624.8822.3238,962
22 Mar 202425.3025.5624.8025.1922.6022,070
21 Mar 202425.2025.7025.2225.3622.7552,476
20 Mar 202424.9625.2824.6625.1422.5545,865
19 Mar 202424.5224.9224.3424.7022.1633,542
18 Mar 202424.9225.1624.5824.7322.1841,400
15 Mar 202425.3225.6224.9024.9922.42542,490
14 Mar 202425.2425.5624.9425.1922.5955,294
13 Mar 202425.7025.9625.2825.4922.8636,056
12 Mar 202426.2926.4025.6026.0623.3860,043
11 Mar 202426.4826.7226.1226.1823.4814,091
08 Mar 202425.9126.4025.5426.1723.4817,707
07 Mar 202425.3625.9825.1025.7023.0630,089
06 Mar 202425.1325.7025.2025.3722.7636,049
05 Mar 202425.0125.2424.5424.9622.3923,824
04 Mar 202425.4925.5624.5424.9522.38140,787
04 Mar 20242.42 Dividend
01 Mar 202428.0028.1827.4827.9222.88325,864
29 Feb 202427.9328.0627.4427.7322.7224,060
28 Feb 202428.9429.2026.9227.6122.62364,594
27 Feb 202429.0129.2828.7028.9023.6853,297
26 Feb 202428.6929.0428.6828.8923.67328,657
23 Feb 202429.3229.1628.6028.8623.6537,232
22 Feb 202429.0329.6028.7229.3224.02262,088
21 Feb 202429.3429.2628.6228.9623.7270,621
20 Feb 202430.0430.6628.4329.2623.98231,780
19 Feb 202431.4331.9630.1230.6125.0850,676
16 Feb 202431.0131.2630.6630.7925.239,332
15 Feb 202430.4631.3230.1030.7825.2218,558
14 Feb 202430.2130.3829.9030.1024.668,800
13 Feb 202430.5830.8630.1230.5125.0011,791
12 Feb 202430.4630.8230.4630.7425.1816,563
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...