Australia markets open in 1 hour 15 minutes

IMCD N.V. (0QVU.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
145.99+4.79 (+3.39%)
At close: 06:20PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024145.02144.60142.05143.51143.5190,672
29 Apr 2024142.35144.50142.30143.73143.738,507
26 Apr 2024140.80144.95134.00141.11141.11179,067
25 Apr 2024150.80151.15147.05148.96148.9687,458
24 Apr 2024152.55154.47151.05151.65151.6543,304
23 Apr 2024151.02155.55151.50154.23154.2351,662
22 Apr 2024152.95152.70151.10151.59151.5953,117
19 Apr 2024150.05153.10150.95151.37151.3724,357
18 Apr 2024155.13153.25151.40152.22152.2230,328
17 Apr 2024153.82154.00151.40152.69152.6940,020
16 Apr 2024152.25154.95150.40152.16152.1659,369
15 Apr 2024155.73157.10154.70156.14156.1452,608
12 Apr 2024159.38158.70155.00155.67155.6776,790
11 Apr 2024154.65158.80155.55156.98156.98101,211
10 Apr 2024156.00159.30155.60155.60155.6041,584
09 Apr 2024159.32159.30154.69157.85157.8539,946
08 Apr 2024158.70160.25158.30159.85159.8580,714
05 Apr 2024158.00158.85156.40158.04158.0451,239
04 Apr 2024155.02158.70154.35156.06156.06234,593
03 Apr 2024163.27163.40158.45159.85159.8515,488
02 Apr 2024164.60164.60163.35164.11164.11111,983
28 Mar 2024163.73166.10163.25163.37163.3734,485
27 Mar 2024165.02165.10162.25164.18164.1814,211
26 Mar 2024166.05165.30162.40164.24164.2416,138
25 Mar 2024170.10168.95163.49165.95165.9524,527
22 Mar 2024163.77167.60164.35165.87165.8734,663
21 Mar 2024164.00166.30161.30165.08165.0828,045
20 Mar 2024160.10165.65160.25163.22163.2262,214
19 Mar 2024157.57160.60158.65159.35159.3512,976
18 Mar 2024159.77161.60159.10159.78159.7837,306
15 Mar 2024160.00161.70159.70160.25160.2517,262
14 Mar 2024160.85161.95160.05160.91160.9126,161
13 Mar 2024159.48161.20159.30160.08160.0833,708
12 Mar 2024158.85159.70157.85158.76158.762,892
11 Mar 2024160.15161.50157.50157.99157.9922,300
08 Mar 2024160.00161.00157.85160.40160.4011,838
07 Mar 2024155.77160.05154.35158.87158.87190,470
06 Mar 2024155.38159.40154.65157.31157.3193,507
05 Mar 2024153.93154.90151.00151.51151.5139,313
04 Mar 2024146.80153.95145.55149.96149.9650,741
01 Mar 2024145.48154.45147.35151.40151.40109,669
29 Feb 2024140.20142.15139.30140.89140.8975,925
28 Feb 2024139.07140.25138.05139.97139.9729,947
27 Feb 2024140.45141.75139.90140.42140.4245,202
26 Feb 2024143.52143.20141.64142.40142.4083,814
23 Feb 2024142.90143.50142.30143.23143.2322,346
22 Feb 2024141.63142.85141.70142.37142.3721,900
21 Feb 2024140.50141.50140.20140.60140.607,753
20 Feb 2024142.95142.60140.25140.99140.9913,288
19 Feb 2024143.38142.51141.33142.37142.3768,049
16 Feb 2024142.00142.66141.00142.06142.0619,143
15 Feb 2024140.30141.70139.70140.95140.9574,877
14 Feb 2024138.65139.65138.65139.36139.36103,002
13 Feb 2024143.48142.10138.60139.24139.2435,625
12 Feb 2024141.48142.88140.50142.45142.4570,482
09 Feb 2024142.50142.70140.49140.92140.9251,413
08 Feb 2024141.88143.85141.65143.19143.1918,638
07 Feb 2024144.00142.90140.00141.71141.71577,582
06 Feb 2024142.20142.10140.15141.28141.2834,362
05 Feb 2024141.52141.80140.25141.27141.2718,185
02 Feb 2024143.13144.25141.25142.82142.82158,087
01 Feb 2024143.02144.10141.35143.58143.5817,777
31 Jan 2024140.00142.45139.75142.01142.0125,183
30 Jan 2024141.02141.60139.80141.15141.1570,102
29 Jan 2024141.73141.75139.80140.23140.23153,553
26 Jan 2024139.68142.65140.45141.54141.5459,666
25 Jan 2024139.63142.05140.05141.11141.1157,017
24 Jan 2024142.10143.25142.04142.30142.3062,099
23 Jan 2024145.02144.10142.20142.51142.5184,419
22 Jan 2024142.55144.35142.55143.27143.27164,185
19 Jan 2024144.60145.45142.15142.87142.8726,322
18 Jan 2024140.00143.85141.00143.14143.1442,217
17 Jan 2024141.88143.30140.45141.59141.5960,735
16 Jan 2024147.52147.55144.20145.15145.15118,101
15 Jan 2024152.00151.63148.73148.73148.7371,029
12 Jan 2024149.02152.30149.55150.92150.9232,037
11 Jan 2024151.38152.55149.95151.49151.4955,004
10 Jan 2024150.70151.45149.75150.49150.4926,968
09 Jan 2024153.73151.70150.20150.84150.8431,313
08 Jan 2024148.95151.75150.20151.05151.0529,062
05 Jan 2024151.88151.15148.75150.01150.0137,474
04 Jan 2024152.05152.33150.45151.48151.4826,532
03 Jan 2024155.02156.20150.45151.71151.7124,385
02 Jan 2024157.48158.10154.35155.25155.25142,413
29 Dec 2023155.77158.40156.88157.46157.4615,505
28 Dec 2023156.80157.35156.40156.86156.8610,248
27 Dec 2023158.00157.05154.50156.66156.6696,789
22 Dec 2023155.02156.00153.50155.47155.4715,230
21 Dec 2023155.02154.80153.40154.10154.1021,456
20 Dec 2023152.60155.30153.45154.37154.3720,486
19 Dec 2023154.25154.97153.80154.56154.56244,062
18 Dec 2023153.02154.65152.30154.23154.2350,861
15 Dec 2023154.55154.80153.00154.42154.4226,370
14 Dec 2023154.50155.45152.80153.58153.5848,118
13 Dec 2023151.18151.90149.25151.60151.60102,044
12 Dec 2023150.00150.55148.85149.99149.999,724
11 Dec 2023148.10149.40147.00149.36149.3620,447
08 Dec 2023147.02148.70144.80147.85147.8583,757
07 Dec 2023146.00146.25144.05145.70145.7030,130
06 Dec 2023142.45145.12140.65145.12145.1217,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...