MONETA Money Bank, a.s. (0RGC.L)
LSE - LSE Delayed price. Currency in CZK
Add to watchlist
At close: 05:05PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 84.41 | 84.47 | 84.41 | 84.47 | 84.47 | 8,414 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 27,396 |
| 12 Sept 2023 | 84.12 | 84.12 | 83.93 | 84.03 | 84.03 | 11,312 |
| 11 Sept 2023 | 83.20 | 83.20 | 82.91 | 83.02 | 83.02 | 9,672 |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 4,019 |
| 04 Sept 2023 | 83.24 | 84.05 | 83.24 | 84.05 | 84.05 | 566 |
| 01 Sept 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 12,161 |
| 31 Aug 2023 | 82.81 | 84.00 | 82.81 | 84.00 | 84.00 | 78,030 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 2,608 |
| 25 Aug 2023 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 3,926 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 31 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 3,313 |
| 16 Aug 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 14,017 |
| 15 Aug 2023 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 1,077 |
| 14 Aug 2023 | 87.05 | 87.08 | 87.05 | 87.08 | 87.08 | 662 |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 4,431 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 537 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 9,770 |
| 03 Aug 2023 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 9,277 |
| 02 Aug 2023 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 1,611 |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | - | - | - | - | - | - |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | - | - | - | - | - | - |
| 21 July 2023 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 774 |
| 20 July 2023 | - | - | - | - | - | - |
| 19 July 2023 | - | - | - | - | - | - |
| 18 July 2023 | - | - | - | - | - | - |
| 17 July 2023 | - | - | - | - | - | - |
| 14 July 2023 | - | - | - | - | - | - |
| 13 July 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2,025 |
| 12 July 2023 | - | - | - | - | - | - |
| 11 July 2023 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 29 |
| 10 July 2023 | - | - | - | - | - | - |
| 07 July 2023 | - | - | - | - | - | - |
| 06 July 2023 | - | - | - | - | - | - |
| 05 July 2023 | - | - | - | - | - | - |
| 04 July 2023 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 42 |
| 03 July 2023 | - | - | - | - | - | - |
| 30 June 2023 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 882 |
| 29 June 2023 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 43 |
| 28 June 2023 | - | - | - | - | - | - |
| 27 June 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 189 |
| 26 June 2023 | - | - | - | - | - | - |
| 23 June 2023 | - | - | - | - | - | - |
| 22 June 2023 | - | - | - | - | - | - |
| 21 June 2023 | - | - | - | - | - | - |
| 20 June 2023 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 2,088 |
| 19 June 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2,616 |
| 16 June 2023 | - | - | - | - | - | - |
| 15 June 2023 | - | - | - | - | - | - |
| 14 June 2023 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 466 |
| 13 June 2023 | - | - | - | - | - | - |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | - | - | - | - | - | - |
| 08 June 2023 | - | - | - | - | - | - |
| 07 June 2023 | - | - | - | - | - | - |
| 06 June 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 4,127 |
| 05 June 2023 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 3,230 |
| 02 June 2023 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 8,147 |
| 01 June 2023 | 78.90 | 79.00 | 78.80 | 79.00 | 79.00 | 1,212 |
| 31 May 2023 | 79.20 | 79.20 | 79.06 | 79.06 | 79.06 | 48,476 |
| 30 May 2023 | 79.10 | 79.20 | 78.70 | 78.70 | 78.70 | 2,486 |
| 26 May 2023 | 78.80 | 79.40 | 78.80 | 79.20 | 79.20 | 5,860 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 3,884 |
| 18 May 2023 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 991 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 207 |
| 15 May 2023 | 79.60 | 79.60 | 78.10 | 78.82 | 78.82 | 29,981 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3,910 |
| 09 May 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 4,943 |
| 05 May 2023 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 27,944 |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 5,322 |
| 02 May 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
