Peach Property Group AG (0QOJ.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
At close: 02:07PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 976 |
| May 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 250 |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 9.90 | 9.90 | 9.46 | 9.46 | 9.46 | 1,445 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 9.10 | 9.42 | 9.10 | 9.42 | 9.42 | 329 |
| Apr 25, 2024 | 8.99 | 9.00 | 8.86 | 9.00 | 9.00 | 2,588 |
| Apr 24, 2024 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | 3,276 |
| Apr 23, 2024 | 8.99 | 9.14 | 8.99 | 9.14 | 9.14 | 261 |
| Apr 22, 2024 | 9.10 | 9.18 | 9.04 | 9.14 | 9.14 | 331 |
| Apr 19, 2024 | 8.97 | 9.09 | 8.97 | 9.09 | 9.09 | 2,734 |
| Apr 18, 2024 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | 422 |
| Apr 17, 2024 | 8.86 | 8.99 | 8.86 | 8.94 | 8.94 | 9,718 |
| Apr 16, 2024 | 8.96 | 8.96 | 8.73 | 8.80 | 8.80 | 7,564 |
| Apr 15, 2024 | 8.96 | 9.26 | 8.96 | 9.12 | 9.12 | 6,151 |
| Apr 12, 2024 | 9.86 | 9.86 | 9.43 | 9.59 | 9.59 | 9,812 |
| Apr 11, 2024 | 9.40 | 9.41 | 9.40 | 9.40 | 9.40 | 2,229 |
| Apr 10, 2024 | 9.96 | 10.00 | 9.53 | 9.53 | 9.53 | 3,415 |
| Apr 09, 2024 | 9.97 | 10.12 | 9.94 | 9.94 | 9.94 | 3,135 |
| Apr 08, 2024 | 10.36 | 10.58 | 10.33 | 10.58 | 10.58 | 7,091 |
| Apr 05, 2024 | 10.78 | 10.97 | 10.78 | 10.78 | 10.78 | 815 |
| Apr 04, 2024 | 11.19 | 11.36 | 11.19 | 11.36 | 11.36 | 2,382 |
| Apr 03, 2024 | 10.92 | 11.12 | 10.92 | 10.92 | 10.92 | 3,833 |
| Apr 02, 2024 | 11.08 | 11.71 | 11.08 | 11.08 | 11.08 | 2,200 |
| Mar 28, 2024 | 11.66 | 11.98 | 11.45 | 11.98 | 11.98 | 5,494 |
| Mar 27, 2024 | 11.24 | 11.24 | 10.80 | 10.94 | 10.94 | 3,951 |
| Mar 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 947 |
| Mar 25, 2024 | 10.35 | 10.35 | 10.14 | 10.28 | 10.28 | 4,350 |
| Mar 22, 2024 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 3,084 |
| Mar 21, 2024 | 9.10 | 9.14 | 9.10 | 9.10 | 9.10 | 157 |
| Mar 20, 2024 | 8.77 | 8.95 | 8.75 | 8.78 | 8.78 | 7,906 |
| Mar 19, 2024 | 8.84 | 9.24 | 8.84 | 9.24 | 9.24 | 292 |
| Mar 18, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 334 |
| Mar 15, 2024 | 9.31 | 9.60 | 9.31 | 9.35 | 9.35 | 2,111 |
| Mar 14, 2024 | 9.36 | 9.75 | 9.36 | 9.75 | 9.75 | 5,535 |
| Mar 13, 2024 | 9.10 | 9.10 | 9.07 | 9.10 | 9.10 | 5,565 |
| Mar 12, 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1,519 |
| Mar 11, 2024 | 8.21 | 8.21 | 8.03 | 8.03 | 8.03 | 1,673 |
| Mar 08, 2024 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | 4,744 |
| Mar 07, 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 546 |
| Mar 06, 2024 | 8.18 | 8.30 | 8.13 | 8.13 | 8.13 | 28,300 |
| Mar 05, 2024 | 8.18 | 8.18 | 8.00 | 8.18 | 8.18 | 3,586 |
| Mar 04, 2024 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 2,586 |
| Mar 01, 2024 | 8.25 | 8.27 | 8.15 | 8.15 | 8.15 | 2,714 |
| Feb 29, 2024 | 8.39 | 8.40 | 8.28 | 8.39 | 8.39 | 7,953 |
| Feb 28, 2024 | 7.50 | 8.06 | 7.50 | 7.56 | 7.56 | 11,218 |
| Feb 27, 2024 | 7.96 | 8.00 | 7.72 | 7.72 | 7.72 | 580 |
| Feb 26, 2024 | 8.19 | 8.44 | 8.19 | 8.19 | 8.19 | 8,585 |
| Feb 23, 2024 | 8.52 | 8.74 | 8.52 | 8.52 | 8.52 | 3,212 |
| Feb 22, 2024 | 8.91 | 9.01 | 8.91 | 8.91 | 8.91 | 341 |
| Feb 21, 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 233 |
| Feb 20, 2024 | 9.20 | 9.41 | 9.20 | 9.20 | 9.20 | 883 |
| Feb 19, 2024 | 9.88 | 10.08 | 9.87 | 10.02 | 10.02 | 633 |
| Feb 16, 2024 | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | 3,566 |
| Feb 15, 2024 | 10.20 | 10.20 | 10.14 | 10.20 | 10.20 | 630 |
| Feb 14, 2024 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | 837 |
| Feb 13, 2024 | 10.50 | 10.50 | 10.20 | 10.26 | 10.26 | 4,522 |
| Feb 12, 2024 | 10.90 | 10.90 | 10.00 | 10.90 | 10.90 | 1,238 |
| Feb 09, 2024 | 10.00 | 10.03 | 9.90 | 10.00 | 10.00 | 1,439 |
| Feb 08, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 229 |
| Feb 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 417 |
| Feb 06, 2024 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | 246 |
| Feb 05, 2024 | 10.65 | 10.72 | 10.65 | 10.70 | 10.70 | 957 |
| Feb 02, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 103 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 410 |
| Jan 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 660 |
| Jan 29, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 903 |
| Jan 26, 2024 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 1,412 |
| Jan 25, 2024 | 9.73 | 10.30 | 9.73 | 9.87 | 9.87 | 3,159 |
| Jan 24, 2024 | 9.38 | 9.46 | 9.38 | 9.38 | 9.38 | 2,082 |
| Jan 23, 2024 | 9.71 | 9.72 | 9.52 | 9.70 | 9.70 | 11,586 |
| Jan 22, 2024 | 10.40 | 10.64 | 10.40 | 10.40 | 10.40 | 770 |
| Jan 19, 2024 | 10.40 | 10.52 | 10.40 | 10.52 | 10.52 | 438 |
| Jan 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 729 |
| Jan 17, 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | 3,728 |
| Jan 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 340 |
| Jan 15, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 360 |
| Jan 12, 2024 | 10.66 | 10.75 | 10.66 | 10.66 | 10.66 | 689 |
| Jan 11, 2024 | 10.54 | 10.60 | 10.54 | 10.56 | 10.56 | 1,700 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 515 |
| Jan 08, 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 742 |
| Jan 05, 2024 | 10.98 | 10.98 | 10.82 | 10.98 | 10.98 | 803 |
| Jan 04, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 92 |
| Jan 03, 2024 | 10.94 | 11.26 | 10.62 | 10.62 | 10.62 | 1,409 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 11.48 | 11.48 | 11.30 | 11.30 | 11.30 | 68 |
| Dec 28, 2023 | 11.36 | 11.36 | 11.08 | 11.08 | 11.08 | 253 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.