Plastiques du Val de Loire (0ROS.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:06PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 1,080 |
| Apr 29, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 69 |
| Apr 26, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 486 |
| Apr 25, 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 340 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 47 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 540 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 876 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 201 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3,104 |
| Mar 13, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 7 |
| Mar 12, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 96 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 244 |
| Mar 05, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 296 |
| Mar 04, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2,613 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 3.0498 | 3.0498 | 3.0498 | 3.0498 | 3.0498 | 886 |
| Feb 20, 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0498 | 3.0498 | 1,072 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 3.0902 | 3.0902 | 3.0902 | 3.0902 | 3.0902 | 591 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 23 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | 353 |
| Feb 01, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2 |
| Jan 31, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 286 |
| Jan 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 6 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 129 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 3.1100 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 1,292 |
| Jan 19, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 968 |
| Jan 18, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 383 |
| Jan 17, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 114 |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,363 |
| Jan 10, 2024 | 3.8400 | 3.8902 | 3.8400 | 3.8902 | 3.8902 | 191 |
| Jan 09, 2024 | 3.7998 | 3.7998 | 3.7998 | 3.7998 | 3.7998 | 74 |
| Jan 08, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 552 |
| Jan 05, 2024 | 4.0900 | 4.0900 | 3.7998 | 3.9191 | 3.9191 | 5,238 |
| Jan 04, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,705 |
| Jan 03, 2024 | 3.9900 | 4.0600 | 3.8400 | 3.8598 | 3.8598 | 1,787 |
| Jan 02, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 47 |
| Dec 29, 2023 | 3.5600 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | 562 |
| Dec 28, 2023 | 3.2455 | 3.2455 | 3.2455 | 3.2455 | 3.2455 | 1,852 |
| Dec 27, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 67 |
| Dec 22, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 289 |
| Dec 21, 2023 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 2,485 |
| Dec 20, 2023 | 3.0600 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 806 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,444 |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 100 |
| Dec 12, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 31 |
| Dec 11, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1,562 |
| Dec 08, 2023 | - | - | - | - | - | - |
| *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.