Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt. (0QFP.L)
LSE - LSE Delayed price. Currency in HUF
Add to watchlist
At close: 04:52PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 9,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 8,920.43 | 8,920.43 | 8,920.43 | 8,920.43 | 8,920.43 | 57 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 8,882.49 | 8,882.49 | 8,857.97 | 8,857.97 | 8,857.97 | 2,356 |
| 18 Apr 2024 | 9,026.04 | 9,026.04 | 9,026.04 | 9,026.04 | 9,026.04 | 1,177 |
| 17 Apr 2024 | 9,056.27 | 9,056.27 | 9,056.27 | 9,056.27 | 9,056.27 | 352 |
| 16 Apr 2024 | 9,098.77 | 9,098.77 | 9,066.34 | 9,098.77 | 9,098.77 | 9,166 |
| 15 Apr 2024 | 9,361.28 | 9,361.28 | 9,361.28 | 9,361.28 | 9,361.28 | 1,123 |
| 12 Apr 2024 | 9,391.95 | 9,391.95 | 9,391.95 | 9,391.95 | 9,391.95 | 228 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 9,402.73 | 9,402.73 | 9,402.73 | 9,402.73 | 9,402.73 | 2,356 |
| 05 Apr 2024 | 9,408.02 | 9,419.11 | 9,408.02 | 9,419.11 | 9,419.11 | 610 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 9,481.08 | 9,494.44 | 9,458.68 | 9,494.44 | 9,494.44 | 83,311 |
| 02 Apr 2024 | 9,346.12 | 9,355.61 | 9,320.59 | 9,355.61 | 9,355.61 | 6,734 |
| 28 Mar 2024 | 9,311.25 | 9,311.25 | 9,311.25 | 9,311.25 | 9,311.25 | 1,724 |
| 27 Mar 2024 | 9,299.08 | 9,299.08 | 9,299.08 | 9,299.08 | 9,299.08 | 1,041 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 81,407 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 9,330.59 | 9,330.59 | 9,330.59 | 9,330.59 | 9,330.59 | 1 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 9,346.08 | 9,346.08 | 9,346.08 | 9,346.08 | 9,346.08 | 1,500 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9,625.00 | 9,625.00 | 9,309.41 | 9,321.75 | 9,321.75 | 44,244 |
| 13 Mar 2024 | 9,640.96 | 9,640.96 | 9,640.96 | 9,640.96 | 9,640.96 | 1,032 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 9,674.84 | 9,674.84 | 9,674.84 | 9,674.84 | 9,674.84 | 1,219 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9,628.89 | 9,628.89 | 9,628.89 | 9,628.89 | 9,628.89 | 20,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 9,596.22 | 9,596.22 | 9,596.22 | 9,596.22 | 9,596.22 | 2,247 |
| 04 Mar 2024 | 9,625.77 | 9,625.77 | 9,602.74 | 9,602.74 | 9,602.74 | 11 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 9,723.29 | 9,723.29 | 9,723.29 | 9,723.29 | 9,723.29 | 663 |
| 28 Feb 2024 | 9,796.95 | 9,808.52 | 9,796.95 | 9,808.52 | 9,808.52 | 9,675 |
| 27 Feb 2024 | 9,695.00 | 9,700.05 | 9,695.00 | 9,700.05 | 9,700.05 | 3,366 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 9,729.22 | 9,729.22 | 9,729.22 | 9,729.22 | 9,729.22 | 229 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 9,775.16 | 9,775.16 | 9,775.16 | 9,775.16 | 9,775.16 | 996 |
| 19 Feb 2024 | 9,785.87 | 9,785.87 | 9,785.87 | 9,785.87 | 9,785.87 | 54 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 9,635.73 | 9,635.73 | 9,631.72 | 9,631.72 | 9,631.72 | 2,365 |
| 14 Feb 2024 | 9,624.42 | 9,624.42 | 9,624.42 | 9,624.42 | 9,624.42 | 851 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 9,753.18 | 9,826.60 | 9,753.18 | 9,826.60 | 9,826.60 | 5,346 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 9,751.47 | 9,751.47 | 9,751.47 | 9,751.47 | 9,751.47 | 8 |
| 31 Jan 2024 | 9,581.25 | 9,581.25 | 9,404.35 | 9,404.35 | 9,404.35 | 5,785 |
| 30 Jan 2024 | 9,296.82 | 9,296.82 | 9,296.82 | 9,296.82 | 9,296.82 | 2,366 |
| 29 Jan 2024 | 9,181.99 | 9,181.99 | 9,172.05 | 9,172.05 | 9,172.05 | 2,610 |
| 26 Jan 2024 | 9,451.56 | 9,451.56 | 9,451.56 | 9,451.56 | 9,451.56 | 5,372 |
| 25 Jan 2024 | 9,493.93 | 9,493.93 | 9,493.93 | 9,493.93 | 9,493.93 | 3,743 |
| 24 Jan 2024 | 9,501.43 | 9,552.60 | 9,501.43 | 9,526.78 | 9,526.78 | 9,011 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 9,481.01 | 9,481.01 | 9,481.01 | 9,481.01 | 9,481.01 | 94 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 231,559 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 9,227.62 | 9,227.62 | 9,227.62 | 9,227.62 | 9,227.62 | 1,174 |
| 12 Jan 2024 | 9,212.30 | 9,212.30 | 9,212.30 | 9,212.30 | 9,212.30 | 4,407 |
| 11 Jan 2024 | 9,149.01 | 9,149.01 | 9,149.01 | 9,149.01 | 9,149.01 | 1,485 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 9,084.95 | 9,084.95 | 9,084.95 | 9,084.95 | 9,084.95 | 3,718 |
| 08 Jan 2024 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 998 |
| 05 Jan 2024 | 9,120.00 | 9,121.72 | 9,120.00 | 9,121.72 | 9,121.72 | 1,744 |
| 04 Jan 2024 | 9,102.55 | 9,102.55 | 9,097.68 | 9,097.68 | 9,097.68 | 1,432 |
| 03 Jan 2024 | 9,056.84 | 9,056.84 | 9,056.84 | 9,056.84 | 9,056.84 | 8,288 |
| 02 Jan 2024 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 52 |
| 29 Dec 2023 | 8,717.29 | 8,717.29 | 8,717.29 | 8,717.29 | 8,717.29 | 613 |
| 28 Dec 2023 | 8,716.00 | 8,762.83 | 8,716.00 | 8,762.83 | 8,762.83 | 2,919 |
| 27 Dec 2023 | 8,693.81 | 8,693.81 | 8,693.81 | 8,693.81 | 8,693.81 | 1,321 |
| 22 Dec 2023 | 8,740.54 | 8,740.54 | 8,704.95 | 8,704.95 | 8,704.95 | 3,311 |
| 21 Dec 2023 | 8,811.53 | 8,811.53 | 8,811.53 | 8,811.53 | 8,811.53 | 200 |
| 20 Dec 2023 | 8,881.14 | 8,881.14 | 8,840.00 | 8,840.00 | 8,840.00 | 23,069 |
| 19 Dec 2023 | 8,805.63 | 8,805.63 | 8,805.63 | 8,805.63 | 8,805.63 | 2,189 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 8,852.44 | 8,852.44 | 8,852.44 | 8,852.44 | 8,852.44 | 13,629 |
| 14 Dec 2023 | 8,870.67 | 8,883.07 | 8,870.67 | 8,883.07 | 8,883.07 | 1,665 |
| 13 Dec 2023 | 8,706.87 | 8,706.87 | 8,695.20 | 8,695.20 | 8,695.20 | 3,032 |
| 12 Dec 2023 | 8,747.78 | 8,747.78 | 8,747.78 | 8,747.78 | 8,747.78 | 3,081 |
| 11 Dec 2023 | 8,790.00 | 8,790.00 | 8,779.82 | 8,779.82 | 8,779.82 | 12,693 |
| 08 Dec 2023 | 8,900.00 | 8,910.78 | 8,900.00 | 8,910.78 | 8,910.78 | 5,585 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.