Australia markets closed

ISS A/S (0QRS.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
118.59-1.21 (-1.01%)
As of 06:18PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024126.55126.30124.80126.00126.0081,851
17 Apr 2024125.30126.70124.90125.81125.8156,617
16 Apr 2024126.85126.50124.20125.37125.3739,006
15 Apr 2024127.35130.60126.70129.28129.28185,008
12 Apr 2024121.80123.70122.07123.10123.1037,304
12 Apr 20242.3 Dividend
11 Apr 2024124.30125.60123.60124.42122.12118,728
10 Apr 2024124.60126.00123.60124.23121.9499,823
09 Apr 2024124.70126.00124.39124.40122.1065,334
08 Apr 2024123.05124.20123.30124.19121.89366,447
05 Apr 2024123.15123.30121.10123.19120.91125,069
04 Apr 2024124.80125.10123.30123.41121.1340,703
03 Apr 2024125.10125.20123.60124.58122.2841,493
02 Apr 2024125.60126.90125.00125.21122.901,638,263
28 Mar 2024------
27 Mar 2024124.80125.86124.85125.70123.3850,004
26 Mar 2024123.68125.95123.35125.25122.93133,518
25 Mar 2024124.40124.85123.40123.46121.18411,537
22 Mar 2024123.57124.80123.65124.31122.0154,135
21 Mar 2024124.45124.85122.95123.73121.4448,029
20 Mar 2024123.82124.50123.45124.01121.7152,924
19 Mar 2024122.90124.80122.55124.23121.93327,109
18 Mar 2024122.05123.60122.45123.55121.2741,283
15 Mar 2024122.00122.55122.00122.30120.04179,432
14 Mar 2024121.47122.45121.25122.22119.9661,427
13 Mar 2024123.03122.90121.15121.52119.2788,131
12 Mar 2024122.30123.35121.80122.16119.90680,129
11 Mar 2024122.60122.60121.70121.72119.471,382,077
08 Mar 2024122.85123.30122.00122.81120.54104,096
07 Mar 2024121.63123.70121.50123.06120.79429,089
06 Mar 2024121.93122.30121.65121.97119.7120,117
05 Mar 2024123.72123.82120.95123.61121.3316,055
04 Mar 2024122.95124.25122.75124.05121.76359,842
01 Mar 2024123.63124.55122.40123.51121.2397,701
29 Feb 2024126.30125.90122.45124.00121.71272,803
28 Feb 2024128.05128.30125.60127.95125.58889,966
27 Feb 2024125.28128.40124.80128.20125.8387,384
26 Feb 2024123.57126.45123.70126.29123.9548,429
23 Feb 2024128.00127.80123.75123.81121.5297,356
22 Feb 2024134.50133.50122.95127.42125.06450,971
21 Feb 2024135.57138.45135.75138.30135.7465,070
20 Feb 2024137.32137.55135.70136.05133.5467,855
19 Feb 2024134.00137.20134.61137.20134.6660,065
16 Feb 2024133.57134.90133.50134.10131.6223,391
15 Feb 2024131.32133.41131.45132.06129.62377,746
14 Feb 2024130.35131.00129.85130.65128.24191,176
13 Feb 2024130.75130.80128.75129.52127.1218,311
12 Feb 2024130.95132.15130.55130.63128.22301,225
09 Feb 2024131.68132.15130.35130.51128.1014,279
08 Feb 2024129.73131.47129.60131.00128.5831,102
07 Feb 2024129.43130.95129.15129.53127.1419,603
06 Feb 2024129.68130.35128.40128.75126.3717,549
05 Feb 2024130.20130.60128.89128.90126.5223,815
02 Feb 2024130.45131.50130.25130.35127.9494,552
01 Feb 2024130.90131.15129.10129.10126.7113,986
31 Jan 2024131.88132.75131.00131.81129.3836,834
30 Jan 2024132.25132.65130.64130.65128.23335,505
29 Jan 2024132.00132.30130.55131.86129.4215,657
26 Jan 2024131.38132.81130.70132.12129.67251,031
25 Jan 2024131.52132.15130.85131.16128.7445,593
24 Jan 2024132.70132.75131.10131.67129.24438,186
23 Jan 2024129.93133.10130.00132.48130.04112,802
22 Jan 2024126.90129.30126.60128.76126.3857,493
19 Jan 2024128.25128.35125.85127.65125.2938,611
18 Jan 2024126.55128.05126.20127.33124.9746,811
17 Jan 2024126.35126.65125.70126.25123.9155,914
16 Jan 2024128.70129.15127.20128.32125.9432,121
15 Jan 2024129.63130.45129.00130.07127.6744,834
12 Jan 2024128.55130.85128.40129.69127.29385,900
11 Jan 2024130.65130.85128.21129.86127.4664,951
10 Jan 2024129.27129.70128.50129.40127.0154,049
09 Jan 2024127.78130.40127.05129.76127.36106,459
08 Jan 2024126.30127.50124.90125.76123.4456,033
05 Jan 2024125.32126.80124.55125.17122.8644,289
04 Jan 2024124.65126.65125.30125.70123.3825,023
03 Jan 2024128.00128.59124.55124.55122.25130,151
02 Jan 2024129.57129.80127.75129.70127.3024,664
29 Dec 2023128.15129.15128.35128.77126.3912,444
28 Dec 2023128.65128.85127.80128.37126.0068,255
27 Dec 2023127.53128.75127.00128.10125.7352,148
22 Dec 2023126.35127.25125.85126.77124.42109,399
21 Dec 2023125.63127.25125.20125.94123.6151,215
20 Dec 2023124.65126.65125.20126.31123.9880,970
19 Dec 2023123.38124.95123.10124.46122.1561,161
18 Dec 2023121.68123.85121.35122.80120.5318,639
15 Dec 2023122.90124.10120.90121.81119.5654,348
14 Dec 2023120.30123.60121.45122.18119.9269,355
13 Dec 2023119.68120.40118.80119.35117.1426,404
12 Dec 2023119.57120.05118.60118.85116.65107,373
11 Dec 2023120.85120.45119.10120.04117.8238,864
08 Dec 2023118.90121.99118.95120.93118.6968,830
07 Dec 2023119.53120.20117.65118.69116.5056,942
06 Dec 2023121.38121.40119.30120.10117.8858,483
05 Dec 2023121.47121.55120.30120.77118.5453,061
04 Dec 2023118.00122.80117.80121.17118.93387,276
01 Dec 2023117.78117.90116.10117.56115.3966,694
30 Nov 2023116.85118.35116.20118.14115.9634,498
29 Nov 2023117.88118.58116.35117.77115.59252,875
28 Nov 2023119.07119.09117.65118.54116.35225,131
27 Nov 2023119.22121.20119.34120.17117.9540,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...