Australia markets closed

SPIE SA (0R8M.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.44-0.10 (-0.44%)
At close: 06:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202433.6034.0633.7833.9333.9359,619
23 Apr 202433.7433.8633.4033.5733.5736,689
22 Apr 202433.5334.0633.4233.5633.56213,081
19 Apr 202433.7234.2033.4633.6733.67156,353
18 Apr 202433.5534.1233.4833.9933.99395,746
17 Apr 202433.8033.9433.4233.4933.49198,250
16 Apr 202433.4933.9433.0033.1333.1338,984
15 Apr 202433.7034.0233.6433.8433.8423,739
12 Apr 202433.9434.2633.5233.5733.5729,760
11 Apr 202433.9834.2233.5033.7633.7646,948
10 Apr 202433.8034.0233.4633.8133.8145,634
09 Apr 202434.1134.5833.6833.8233.8255,296
08 Apr 202434.0134.5433.8434.3634.3690,485
05 Apr 202434.2934.0633.4633.9533.9580,846
04 Apr 202435.4035.6434.1635.2835.28127,135
03 Apr 202434.8135.3634.7435.0035.0042,625
02 Apr 202434.7035.2434.5434.9734.97149,927
28 Mar 202434.6235.0434.4434.8134.8165,244
27 Mar 202434.9335.0834.5334.6734.6764,449
26 Mar 202434.5234.8634.5034.7634.76178,099
25 Mar 202434.6034.7634.4634.4834.4869,155
22 Mar 202434.5434.9834.5234.6634.66148,226
21 Mar 202434.8334.9234.0634.4734.47486,086
20 Mar 202434.4634.6834.3234.5834.58218,537
19 Mar 202434.9935.0434.5834.7234.72614,357
18 Mar 202434.5435.2434.6634.9734.9745,177
15 Mar 202434.9935.4034.9435.1435.14641,257
14 Mar 202435.2035.7434.7835.1435.14129,965
13 Mar 202434.8335.1634.5035.0035.00202,012
12 Mar 202433.9834.6833.6034.2134.2166,604
11 Mar 202433.2133.8832.4433.7733.77198,382
08 Mar 202432.7533.0432.5832.8932.89603,793
07 Mar 202431.4433.3431.6632.7732.77463,817
06 Mar 202431.0931.0830.8030.9330.93654,501
05 Mar 202431.2031.0830.7630.9530.9530,795
04 Mar 202430.8931.1830.7831.0831.0821,375
01 Mar 202430.5030.9230.5230.7430.741,299,042
29 Feb 202430.8130.9430.6630.7830.78128,006
28 Feb 202431.2031.1230.7230.7830.7833,657
27 Feb 202430.6031.0630.8231.0231.02183,670
26 Feb 202431.0331.4030.6530.8430.8476,231
23 Feb 202431.5031.4431.1231.1731.17204,780
22 Feb 202431.6931.9831.2031.4631.46130,704
21 Feb 202430.7831.2930.7231.1931.1933,579
20 Feb 202430.8530.6630.4030.5830.5841,864
19 Feb 202431.0731.0830.5630.7330.73213,439
16 Feb 202430.9931.3430.9231.1031.10105,693
15 Feb 202430.4230.9830.8630.9130.9125,995
14 Feb 202430.4630.7430.4030.6630.6642,874
13 Feb 202430.5630.7830.1630.3930.3985,548
12 Feb 202430.5430.6830.4230.6130.61298,068
09 Feb 202430.4030.5230.2030.4430.4439,434
08 Feb 202430.7230.7030.1030.4730.4719,968
07 Feb 202430.2730.6830.1830.3030.3030,012
06 Feb 202430.5230.4230.1030.3130.3135,319
05 Feb 202430.4230.7030.0430.1930.19338,263
02 Feb 202430.9931.0630.4430.5930.59397,096
01 Feb 202430.6030.8630.7030.7230.72206,077
31 Jan 202430.5030.7430.6030.7030.7074,026
30 Jan 202430.4630.5830.0830.5830.5856,687
29 Jan 202430.6430.5429.9830.2630.2650,742
26 Jan 202430.5030.8830.5030.5230.5255,639
25 Jan 202430.1330.4929.9630.4930.49100,107
24 Jan 202430.0130.1629.9830.1230.1272,898
23 Jan 202430.1330.1629.7629.9329.93670,554
22 Jan 202429.6630.0229.5229.9429.9436,498
19 Jan 202429.5129.7629.5029.6929.6948,904
18 Jan 202428.7729.4828.7829.3929.3948,987
17 Jan 202428.6928.8028.4628.7128.71455,696
16 Jan 202429.4729.3228.9429.2429.2424,593
15 Jan 202429.4329.6229.1229.3229.3255,688
12 Jan 202428.2029.6028.8229.1429.1456,309
11 Jan 202428.2628.7228.0828.3728.3752,740
10 Jan 202427.7128.2827.9828.0928.0958,388
09 Jan 202427.9128.2827.9028.2128.2127,377
08 Jan 202427.7528.0827.7228.0628.06512,402
05 Jan 202427.8927.9927.6427.8927.8928,662
04 Jan 202427.8328.0627.2827.8927.8921,308
03 Jan 202428.0828.1027.4127.4627.4626,785
02 Jan 202428.4528.6228.1828.4828.4832,705
29 Dec 202328.2228.9828.3028.3428.3428,472
28 Dec 202328.2228.4828.2628.3328.3333,926
27 Dec 202328.4528.5428.3628.4228.424,883
22 Dec 202328.5728.4628.1428.3828.3852,182
21 Dec 202328.2428.4627.9228.3428.3433,872
20 Dec 202328.4928.5028.1028.4628.4647,904
19 Dec 202327.9128.3227.6428.2028.20110,978
18 Dec 202328.4928.6027.9028.0228.0248,310
15 Dec 202328.4128.6428.3028.4228.4286,032
14 Dec 202328.5328.8428.2828.6228.6255,804
13 Dec 202328.4328.5228.2028.3228.3219,420
12 Dec 202328.4128.4828.1628.4428.4488,606
11 Dec 202328.4128.5428.1628.3228.32111,389
08 Dec 202327.7928.4027.8027.9227.92104,871
07 Dec 202327.9527.8427.4827.8027.8022,481
06 Dec 202327.2627.9427.2827.2827.281,839,418
05 Dec 202326.9927.2626.8227.2627.26110,940
04 Dec 202327.5227.4827.0627.2827.2828,418
01 Dec 202326.9927.4026.6627.0827.0842,442
30 Nov 202327.4027.2226.7026.8426.8474,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...