FinData: Historical Data for LSE, 0IB0

Friday, 19 April 2024

ARKEMA EUR10

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	76.12	76.96	74.74	75.23	58,228
13/10/22	72.65	75.32	71.86	75.25	329,705
12/10/22	72.40	74.24	71.80	73.95	59,417
11/10/22	75.34	75.66	71.92	72.33	73,873
10/10/22	73.34	77.58	73.34	76.18	205,418
07/10/22	78.21	78.21	73.76	74.23	54,721
06/10/22	77.89	78.29	76.06	76.32	298,063
05/10/22	77.93	78.80	77.05	77.25	233,798
04/10/22	78.50	79.66	78.00	79.34	293,215
03/10/22	74.06	77.26	73.98	76.91	63,412
30/09/22	71.01	75.14	71.01	75.07	78,076
29/09/22	73.32	73.84	71.20	71.85	115,117
28/09/22	72.50	74.31	71.32	74.17	71,397
26/09/22	74.10	75.58	74.02	74.49	51,532
23/09/22	75.30	77.04	74.32	74.98	65,453
22/09/22	77.09	77.94	75.78	77.03	70,317
21/09/22	77.83	77.94	77.10	77.81	53,660
20/09/22	81.01	81.01	78.11	78.45	149,137
19/09/22	78.04	80.90	77.96	79.59	66,218
16/09/22	80.31	80.31	77.90	78.29	92,489
15/09/22	82.52	83.84	80.54	81.10	60,407
14/09/22	84.10	85.20	82.52	83.12	62,336
13/09/22	88.54	89.06	85.52	85.90	48,187
12/09/22	87.78	88.78	86.76	88.30	454,172
09/09/22	84.61	86.50	84.32	85.99	56,728
08/09/22	84.40	84.62	82.78	84.21	70,289
07/09/22	81.01	84.16	81.01	84.12	35,067
06/09/22	81.45	83.80	81.45	82.41	38,878
05/09/22	84.12	84.12	81.30	82.56	45,249
02/09/22	83.51	86.42	83.32	86.33	67,582
01/09/22	84.40	84.42	83.02	83.18	38,629
31/08/22	85.49	85.58	84.20	85.07	93,975
30/08/22	86.86	88.54	85.36	86.30	100,711
26/08/22	83.91	86.56	83.24	83.34	27,219
25/08/22	86.98	87.14	85.30	85.60	33,035
24/08/22	85.64	86.56	84.57	86.08	60,513
23/08/22	84.50	87.02	84.50	86.17	76,626
22/08/22	88.46	88.46	84.56	85.10	57,684
19/08/22	88.80	89.16	87.76	87.80	49,924
18/08/22	88.69	91.02	88.50	89.15	32,722
17/08/22	91.03	91.88	88.72	88.85	22,028
16/08/22	90.16	92.14	90.10	91.69	59,905
15/08/22	92.02	92.02	89.92	91.16	29,008

Global Indices

No news available...

Currencies