Global Dominion Access, S.A. (0RFW.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 05:30PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 3.2925 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 820 |
| Jun 24, 2024 | 3.2825 | 3.2600 | 3.2300 | 3.2350 | 3.2350 | 765 |
| Jun 21, 2024 | 3.3000 | 3.3050 | 3.2650 | 3.2650 | 3.2650 | 763 |
| Jun 20, 2024 | 3.2675 | 3.2800 | 3.2500 | 3.2500 | 3.2500 | 1,449 |
| Jun 19, 2024 | 3.2400 | 3.2700 | 3.2450 | 3.2700 | 3.2700 | 419 |
| Jun 18, 2024 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 40 |
| Jun 17, 2024 | 3.2675 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3 |
| Jun 14, 2024 | 3.3450 | 3.3050 | 3.2750 | 3.2750 | 3.2750 | 897 |
| Jun 13, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Jun 12, 2024 | 3.5000 | 3.4650 | 3.4250 | 3.4250 | 3.4250 | 100 |
| Jun 11, 2024 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2 |
| Jun 10, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| Jun 07, 2024 | 3.4875 | 3.4875 | 3.4875 | 3.4875 | 3.4875 | - |
| Jun 06, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 05, 2024 | 3.4875 | 3.4875 | 3.4875 | 3.4875 | 3.4875 | - |
| Jun 04, 2024 | 3.4625 | 3.4625 | 3.4625 | 3.4625 | 3.4625 | - |
| Jun 03, 2024 | 3.5525 | 3.5525 | 3.5525 | 3.5525 | 3.5525 | - |
| May 31, 2024 | 3.6000 | 3.5450 | 3.5050 | 3.5450 | 3.5450 | 18,888 |
| May 30, 2024 | 3.5575 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 148 |
| May 29, 2024 | 3.6150 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 70 |
| May 28, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| May 24, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| May 23, 2024 | 3.5725 | 3.5725 | 3.5725 | 3.5725 | 3.5725 | - |
| May 22, 2024 | 3.5525 | 3.5525 | 3.5525 | 3.5525 | 3.5525 | - |
| May 21, 2024 | 3.6200 | 3.5350 | 3.5200 | 3.5200 | 3.5200 | 336 |
| May 20, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 8 |
| May 17, 2024 | 3.5300 | 3.5350 | 3.5250 | 3.5250 | 3.5250 | 82 |
| May 16, 2024 | 3.6200 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 327 |
| May 15, 2024 | 3.5525 | 3.6300 | 3.5950 | 3.6300 | 3.6300 | 285 |
| May 14, 2024 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | - |
| May 13, 2024 | 3.5000 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 37 |
| May 10, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| May 09, 2024 | 3.5050 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 132 |
| May 08, 2024 | 3.5400 | 3.5400 | 3.5193 | 3.5193 | 3.5193 | 29,402 |
| May 07, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 03, 2024 | 3.4675 | 3.4850 | 3.4750 | 3.4775 | 3.4775 | 814 |
| May 02, 2024 | 3.5675 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 716 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 3.5300 | 3.5200 | 3.5150 | 3.5150 | 3.5150 | 1,290 |
| Apr 29, 2024 | 3.3575 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 514 |
| Apr 26, 2024 | 3.2675 | 3.3100 | 3.3005 | 3.3005 | 3.3005 | 633 |
| Apr 25, 2024 | 3.3625 | 3.3100 | 3.2705 | 3.2705 | 3.2705 | 7,754 |
| Apr 24, 2024 | 3.3675 | 3.3600 | 3.3505 | 3.3505 | 3.3505 | 870 |
| Apr 23, 2024 | 3.3050 | 3.3900 | 3.3553 | 3.3895 | 3.3895 | 6,210 |
| Apr 22, 2024 | 3.2200 | 3.2895 | 3.2559 | 3.2895 | 3.2895 | 3,754 |
| Apr 19, 2024 | 3.2050 | 3.2250 | 3.1800 | 3.1919 | 3.1919 | 3,182 |
| Apr 18, 2024 | 3.2250 | 3.2151 | 3.2150 | 3.2151 | 3.2151 | 2,002 |
| Apr 17, 2024 | 3.2150 | 3.2150 | 3.2000 | 3.2000 | 3.2000 | 1 |
| Apr 16, 2024 | 3.2575 | 3.2300 | 3.2250 | 3.2250 | 3.2250 | 5 |
| Apr 15, 2024 | 3.2775 | 3.3400 | 3.2800 | 3.3194 | 3.3194 | 1,667 |
| Apr 12, 2024 | 3.4200 | 3.4050 | 3.3305 | 3.3305 | 3.3305 | 143 |
| Apr 11, 2024 | 3.3525 | 3.3526 | 3.3526 | 3.3526 | 3.3526 | 9,964 |
| Apr 10, 2024 | 3.4200 | 3.3705 | 3.3500 | 3.3705 | 3.3705 | 5,589 |
| Apr 09, 2024 | 3.4525 | 3.3255 | 3.3255 | 3.3255 | 3.3255 | 7,746 |
| Apr 08, 2024 | 3.3450 | 3.3200 | 3.3100 | 3.3147 | 3.3147 | 965 |
| Apr 05, 2024 | 3.3525 | 3.3550 | 3.3400 | 3.3405 | 3.3405 | 2,159 |
| Apr 04, 2024 | 3.4000 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 10,433 |
| Apr 03, 2024 | 3.3000 | 3.3905 | 3.3404 | 3.3905 | 3.3905 | 6,630 |
| Apr 02, 2024 | 3.3575 | 3.3498 | 3.2950 | 3.2950 | 3.2950 | 16,773 |
| Mar 28, 2024 | 3.4000 | 3.3800 | 3.3550 | 3.3647 | 3.3647 | 8,529 |
| Mar 27, 2024 | 3.3300 | 3.3656 | 3.3495 | 3.3495 | 3.3495 | 1,958 |
| Mar 26, 2024 | 3.2775 | 3.3300 | 3.2895 | 3.2895 | 3.2895 | 3,546 |
| Mar 25, 2024 | 3.2675 | 3.2950 | 3.2895 | 3.2895 | 3.2895 | 197 |
| Mar 22, 2024 | 3.2775 | 3.2895 | 3.2700 | 3.2751 | 3.2751 | 1,698 |
| Mar 21, 2024 | 3.2525 | 3.3155 | 3.2895 | 3.2895 | 3.2895 | 6,182 |
| Mar 20, 2024 | 3.3050 | 3.2900 | 3.2800 | 3.2845 | 3.2845 | 8,208 |
| Mar 19, 2024 | 3.2000 | 3.2795 | 3.2250 | 3.2795 | 3.2795 | 402 |
| Mar 18, 2024 | 3.2100 | 3.2500 | 3.2150 | 3.2295 | 3.2295 | 5,751 |
| Mar 15, 2024 | 3.3200 | 3.3100 | 3.2396 | 3.2396 | 3.2396 | 607 |
| Mar 14, 2024 | 3.3925 | 3.3045 | 3.3045 | 3.3045 | 3.3045 | 266 |
| Mar 13, 2024 | 3.3525 | 3.3655 | 3.3150 | 3.3655 | 3.3655 | 1,576 |
| Mar 12, 2024 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 174 |
| Mar 11, 2024 | 3.4775 | 3.3750 | 3.3350 | 3.3605 | 3.3605 | 9,114 |
| Mar 08, 2024 | 3.4875 | 3.3755 | 3.3750 | 3.3755 | 3.3755 | 6,874 |
| Mar 07, 2024 | 3.4000 | 3.4355 | 3.4000 | 3.4355 | 3.4355 | 5,776 |
| Mar 06, 2024 | 3.3775 | 3.4000 | 3.3800 | 3.3955 | 3.3955 | 5,204 |
| Mar 05, 2024 | 3.4000 | 3.4150 | 3.3950 | 3.4005 | 3.4005 | 932 |
| Mar 04, 2024 | 3.5000 | 3.4650 | 3.4250 | 3.4465 | 3.4465 | 12,904 |
| Mar 01, 2024 | 3.4525 | 3.4400 | 3.4305 | 3.4305 | 3.4305 | 3,005 |
| Feb 29, 2024 | 3.4350 | 3.5000 | 3.4450 | 3.4740 | 3.4740 | 2,101 |
| Feb 28, 2024 | 3.4825 | 3.4926 | 3.4600 | 3.4926 | 3.4926 | 7,365 |
| Feb 27, 2024 | 3.5000 | 3.4855 | 3.4350 | 3.4848 | 3.4848 | 4,404 |
| Feb 26, 2024 | 3.5000 | 3.4855 | 3.4345 | 3.4850 | 3.4850 | 16,612 |
| Feb 23, 2024 | 3.3400 | 3.3400 | 3.3150 | 3.3255 | 3.3255 | 295 |
| Feb 22, 2024 | 3.2825 | 3.3850 | 3.3500 | 3.3655 | 3.3655 | 2,795 |
| Feb 21, 2024 | 3.3000 | 3.3200 | 3.3050 | 3.3101 | 3.3101 | 2,076 |
| Feb 20, 2024 | 3.3525 | 3.3155 | 3.2950 | 3.3155 | 3.3155 | 334 |
| Feb 19, 2024 | 3.3150 | 3.3750 | 3.3200 | 3.3205 | 3.3205 | 749 |
| Feb 16, 2024 | 3.3875 | 3.3855 | 3.3400 | 3.3855 | 3.3855 | 1,856 |
| Feb 15, 2024 | 3.4000 | 3.4150 | 3.3100 | 3.3799 | 3.3799 | 3,212 |
| Feb 14, 2024 | 3.5675 | 3.4050 | 3.3850 | 3.4045 | 3.4045 | 809 |
| Feb 13, 2024 | 3.6200 | 3.5505 | 3.5505 | 3.5505 | 3.5505 | 1,437 |
| Feb 12, 2024 | 3.5775 | 3.5850 | 3.5724 | 3.5749 | 3.5749 | 2,649 |
| Feb 09, 2024 | 3.5400 | 3.5400 | 3.5395 | 3.5395 | 3.5395 | 116 |
| Feb 08, 2024 | 3.5000 | 3.5395 | 3.5077 | 3.5395 | 3.5395 | 3,689 |
| Feb 07, 2024 | 3.5875 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 276 |
| Feb 06, 2024 | 3.5450 | 3.5801 | 3.5294 | 3.5694 | 3.5694 | 3,143 |
| Feb 05, 2024 | 3.6200 | 3.5450 | 3.5350 | 3.5405 | 3.5405 | 3,642 |
| Feb 02, 2024 | 3.5875 | 3.5600 | 3.5155 | 3.5155 | 3.5155 | 2,981 |
| Feb 01, 2024 | 3.5875 | 3.5650 | 3.5305 | 3.5305 | 3.5305 | 2,256 |
| *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.