Australia markets open in 2 hours 34 minutes

Solocal Group S.A. (0RC1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.1410+0.0150 (+1.33%)
At close: 05:55PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.06290.06290.06290.06290.0629-
08 May 20240.05670.05670.05670.05670.0567-
07 May 20240.05300.05300.05300.05300.0530-
03 May 20240.05100.05100.05100.05100.0510-
02 May 20240.04870.04870.04870.04870.0487-
01 May 2024------
30 Apr 20240.04790.04790.04790.04790.0479-
29 Apr 20240.04820.04820.04820.04820.0482-
26 Apr 20240.04750.04740.04740.04740.04745,604
25 Apr 20240.04720.04720.04720.04720.0472-
24 Apr 20240.04720.04720.04720.04720.0472-
23 Apr 20240.04680.04680.04680.04680.0468-
22 Apr 20240.04790.04790.04790.04790.0479-
19 Apr 20240.04720.04720.04720.04720.0472-
18 Apr 20240.04440.04510.04510.04510.0451476
17 Apr 20240.04460.04460.04460.04460.0446-
16 Apr 20240.04510.04510.04510.04510.0451-
15 Apr 20240.04510.04510.04510.04510.0451-
12 Apr 2024------
11 Apr 20240.04350.04350.04350.04350.0435-
10 Apr 20240.04350.04350.04350.04350.0435-
09 Apr 20240.04300.04300.04300.04300.0430-
08 Apr 20240.04220.04220.04220.04220.0422-
05 Apr 20240.04240.04240.04240.04240.0424-
04 Apr 20240.04250.04080.04080.04080.040811
03 Apr 20240.04000.04030.04030.04030.040351,200
02 Apr 20240.04100.04100.04100.04100.0410-
28 Mar 20240.04250.04250.04250.04250.0425-
27 Mar 20240.04310.04310.04310.04310.0431-
26 Mar 20240.04290.04290.04290.04290.0429-
25 Mar 20240.04400.04400.04400.04400.0440-
22 Mar 20240.04310.04330.04320.04330.04333,407
21 Mar 20240.04400.04350.04310.04310.043114,573
20 Mar 20240.04350.04310.04300.04300.043011,656
19 Mar 20240.04310.04310.04310.04310.0431-
18 Mar 20240.04370.04370.04370.04370.0437-
15 Mar 20240.04990.04700.04600.04600.046012,101
14 Mar 20240.04990.05010.04620.04640.046430,073
13 Mar 20240.07120.07120.07120.07120.07126,819
12 Mar 20240.07710.07710.07710.07710.0771-
11 Mar 20240.07800.07540.07540.07540.075450,135
08 Mar 20240.07760.07760.07760.07760.0776-
07 Mar 20240.07840.07850.07830.07830.07832,545
06 Mar 20240.07910.07910.07910.07910.0791-
05 Mar 20240.07910.07910.07910.07910.0791-
04 Mar 20240.08290.08080.08080.08080.080819,858
01 Mar 20240.08240.08100.08100.08100.08103,457
29 Feb 20240.08170.08170.08110.08110.08117,633
28 Feb 20240.08070.08200.08200.08200.082050
27 Feb 20240.08060.08150.08060.08060.08061,069
26 Feb 20240.08200.08200.08200.08200.0820-
23 Feb 20240.08360.08210.08210.08210.082173
22 Feb 20240.08030.08220.08220.08220.08221,684
21 Feb 20240.08130.08130.08130.08130.0813-
20 Feb 20240.08080.08080.08080.08080.0808-
19 Feb 20240.08140.08140.08140.08140.0814-
16 Feb 20240.08270.08270.08270.08270.0827-
15 Feb 20240.08290.08290.08290.08290.0829-
14 Feb 20240.08340.08340.08340.08340.0834-
13 Feb 20240.08420.08420.08420.08420.0842-
12 Feb 20240.08500.08330.08330.08330.08331,105
09 Feb 20240.08490.08490.08490.08490.0849-
08 Feb 20240.08450.08450.08450.08450.0845-
07 Feb 20240.08450.08450.08450.08450.0845-
06 Feb 20240.08540.08540.08540.08540.0854-
05 Feb 20240.08620.08620.08620.08620.0862-
02 Feb 20240.08580.08580.08580.08580.0858-
01 Feb 20240.08600.08600.08600.08600.0860-
31 Jan 20240.08700.08420.08420.08420.084212,930
30 Jan 20240.08400.08500.08330.08360.083621,278
29 Jan 20240.08370.08370.08370.08370.0837-
26 Jan 20240.08320.08320.08320.08320.0832-
25 Jan 20240.08400.08270.08270.08270.08271,551
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.08330.08330.08330.08330.0833-
19 Jan 20240.08500.08620.08620.08620.0862500
18 Jan 20240.08690.08350.08350.08350.0835120
17 Jan 20240.08450.08670.08550.08550.0855516
16 Jan 20240.08640.08740.08740.08740.0874458
15 Jan 20240.08780.08600.08600.08600.0860479
12 Jan 20240.08550.08550.08550.08550.0855-
11 Jan 20240.08730.08700.08510.08510.08519,612
10 Jan 20240.08700.08760.08760.08760.08764,156
09 Jan 20240.08770.08770.08770.08770.0877-
08 Jan 20240.08840.08880.08760.08880.08886,615
05 Jan 20240.08880.08840.08840.08840.0884460
04 Jan 20240.08900.08890.08890.08890.0889250
03 Jan 20240.08780.08790.08760.08760.08761,511
02 Jan 20240.08780.08900.08790.08880.08881,360
29 Dec 20230.08780.08790.08700.08760.08768,274
28 Dec 20230.08700.08700.08540.08700.08701,258
27 Dec 20230.08800.08700.08600.08680.086813,152
22 Dec 20230.08300.08300.08300.08300.0830820
21 Dec 20230.08430.08430.08430.08430.0843-
20 Dec 20230.08590.08670.08560.08560.08561,590
19 Dec 20230.08760.08700.08500.08550.085518,567
18 Dec 20230.08840.08740.08740.08740.0874115
15 Dec 20230.08600.08850.08850.08850.088514
14 Dec 20230.08520.08670.08480.08670.08675,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...