Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Nicox S.A. (0RCQ.L)

Compare
0.2300
-0.0070
(-2.95%)
At close: 5:58:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.24100.24100.23000.23000.2300202
Apr 11, 20250.23210.24570.23210.23700.2370695
Apr 10, 20250.22750.22750.22750.22750.227582
Apr 9, 20250.22350.22400.22220.22400.224021,614
Apr 8, 20250.22260.22260.22260.22260.222614
Apr 7, 20250.20000.22500.20000.22200.22203,971
Apr 4, 20250.23700.23700.23700.23700.2370179
Apr 3, 20250.24100.24100.23800.23800.2380350
Apr 2, 20250.24100.24100.24100.24100.2410250
Apr 1, 20250.25200.25350.25200.25350.2535286
Mar 31, 20250.26850.26850.25450.25700.2570366
Mar 28, 20250.25800.25800.25000.25000.250086
Mar 26, 20250.26000.26250.26000.26000.260055
Mar 25, 20250.26100.26100.26100.26100.261091
Mar 24, 20250.25700.26200.25700.26200.2620456
Mar 21, 20250.25900.25900.25900.25900.259050
Mar 20, 20250.26000.26000.26000.26000.2600179
Mar 19, 20250.26800.26800.25850.25850.258515,074
Mar 18, 20250.26000.26000.25800.25800.25801,042
Mar 17, 20250.27100.27100.26600.26600.266021,494
Mar 14, 20250.26600.26600.26600.26600.2660173
Mar 13, 20250.26300.26600.26300.26600.2660138
Mar 12, 20250.26050.26500.26050.26050.2605399
Mar 11, 20250.28000.28000.26000.26000.2600818
Mar 10, 20250.28650.29200.27950.27950.27951,509
Mar 7, 20250.28700.29200.28700.29200.2920842
Mar 5, 20250.29100.29200.29100.29150.29153,375
Mar 4, 20250.30600.30600.28500.28950.28953,047
Mar 3, 20250.31000.31000.30700.30800.30804,099
Feb 28, 20250.30200.30350.30200.30350.3035597
Feb 27, 20250.31150.31150.30600.30800.30801,690
Feb 26, 20250.30250.30500.30250.30500.3050673
Feb 25, 20250.30650.30800.30250.30250.3025624
Feb 24, 20250.30550.30950.30550.30650.3065276
Feb 21, 20250.30600.31250.30600.31000.3100211
Feb 20, 20250.30550.30850.30550.30700.30701,182
Feb 19, 20250.31000.31800.31000.31200.31201,908
Feb 18, 20250.30500.31250.30490.30800.30801,180
Feb 17, 20250.30400.30850.30150.30850.308515
Feb 14, 20250.30500.30600.30500.30500.30501,414
Feb 13, 20250.31200.31200.30500.30550.30552,183
Feb 12, 20250.30400.31250.30400.30950.3095344
Feb 11, 20250.30150.31000.30150.30250.3025177
Feb 10, 20250.29650.30850.29650.30850.30851,783
Feb 7, 20250.31000.31000.29750.29750.2975558
Feb 6, 20250.29150.30000.29150.29350.29356,856
Feb 5, 20250.29600.29750.29100.29400.2940608
Feb 4, 20250.29500.30000.29450.29500.29502,677
Feb 3, 20250.29800.29800.29100.29450.29452,770
Jan 31, 20250.30750.30750.30000.30000.3000311
Jan 30, 20250.30050.30450.29880.30000.3000292
Jan 29, 20250.30700.30700.30050.30100.3010688
Jan 28, 20250.30300.30950.30150.30200.3020807
Jan 27, 20250.30100.31000.30100.30350.30351,922
Jan 24, 20250.30800.30800.30200.30300.30302,141
Jan 23, 20250.29600.30750.29600.30750.3075460
Jan 22, 20250.30650.30650.29890.29890.2989738
Jan 21, 20250.29700.30400.29700.29850.2985181
Jan 20, 20250.29650.30150.29650.29950.29952,140
Jan 17, 20250.29600.29600.29600.29600.2960171
Jan 16, 20250.29650.30650.29600.29600.29601,184
Jan 15, 20250.29550.30950.29550.30050.30052,149
Jan 14, 20250.30150.30650.30150.30190.30192,479
Jan 13, 20250.30150.30500.30100.30500.305025,825
Jan 9, 20250.32100.32500.32100.32500.325044
Jan 8, 20250.32900.32900.32200.32200.3220120
Jan 7, 20250.32900.32900.32850.32850.3285203
Jan 6, 20250.32000.33000.32000.32150.321510,159
Jan 3, 20250.28800.33000.28500.31550.31555,867
Jan 2, 20250.28700.28750.28200.28750.28751,464
Dec 31, 20240.28350.28350.28350.28350.28355
Dec 30, 20240.28950.29050.28100.28100.28103,035
Dec 27, 20240.28400.29100.28300.28550.28556,296
Dec 24, 20240.29000.29000.28350.28350.2835307
Dec 23, 20240.28950.28950.28100.28200.28201,463
Dec 20, 20240.29200.29400.28650.29200.2920683
Dec 19, 20240.28150.29750.28100.29600.296036,387
Dec 18, 20240.27900.29950.27600.28850.288513,969
Dec 17, 20240.27600.28200.27550.27550.27553,700
Dec 16, 20240.27200.27950.27200.27550.275518,765
Dec 13, 20240.27200.27950.27150.27850.27853,574
Dec 12, 20240.27800.28300.27500.27550.27551,994
Dec 11, 20240.28500.28500.27500.28000.28002,109
Dec 10, 20240.27500.27950.27250.27950.27959,977
Dec 9, 20240.28500.28500.27250.27350.273514,540
Dec 6, 20240.28600.28600.27200.27600.276017,067
Dec 5, 20240.29500.30450.26550.27100.2710132,880
Dec 4, 20240.28850.30000.27200.28800.2880124,955
Dec 3, 20240.20050.20050.20050.20050.20054
Nov 29, 20240.20650.20650.20650.20650.206514
Nov 27, 20240.21800.21800.21200.21200.2120237
Nov 25, 20240.21500.21500.21500.21500.215039
Nov 22, 20240.21650.21650.21650.21650.216515
Nov 21, 20240.22500.22500.21700.21700.217010
Nov 20, 20240.21900.21950.21900.21950.2195677
Nov 19, 20240.21850.21850.21850.21850.218521
Nov 18, 20240.22050.22700.22050.22050.2205572
Nov 15, 20240.22050.22050.22050.22050.22055
Nov 14, 20240.23300.23300.22600.22600.226060
Nov 13, 20240.23950.23950.23950.23950.239519
Nov 12, 20240.23700.23700.23700.23700.23701,395
Nov 11, 20240.23700.24150.23700.24150.241531
Nov 8, 20240.24450.24450.24450.24450.2445319
Nov 7, 20240.24250.24500.24250.24500.245038
Nov 6, 20240.24150.24150.24000.24050.2405215
Nov 5, 20240.24150.24150.24150.24150.24153
Nov 4, 20240.24900.24900.24100.24100.241014
Nov 1, 20240.24600.24600.24600.24600.246020
Oct 31, 20240.25750.25750.24850.24850.2485245
Oct 30, 20240.25900.25900.25900.25900.2590139
Oct 29, 20240.25600.25600.25500.25600.2560110
Oct 28, 20240.25600.26850.25500.25500.2550142
Oct 25, 20240.25650.25650.25600.25600.25602,980
Oct 24, 20240.26000.26000.26000.26000.26005
Oct 23, 20240.25550.26000.25550.26000.2600558
Oct 22, 20240.26350.26650.26350.26650.266585
Oct 21, 20240.26550.27550.26550.27550.275555
Oct 18, 20240.26200.27000.26200.26500.2650194
Oct 17, 20240.27050.27070.26200.27070.270714,197
Oct 16, 20240.27150.27300.27150.27300.27301,105
Oct 15, 20240.27150.27150.27150.27150.27156
Oct 14, 20240.31000.31500.27800.27800.2780803
Oct 11, 20240.26100.26200.26100.26200.26202,101
Oct 10, 20240.26100.26850.26100.26400.2640143
Oct 9, 20240.26500.26500.26500.26500.26505
Oct 8, 20240.26150.26600.26050.26600.2660381
Oct 7, 20240.27250.27250.27000.27150.2715280
Oct 4, 20240.26850.26950.26850.26950.2695121
Oct 3, 20240.28000.28000.26900.26900.2690205
Oct 2, 20240.29500.29500.27700.28450.28451,054
Oct 1, 20240.28200.30600.28200.30000.3000732
Sep 30, 20240.31000.31800.28000.28900.28901,762
Sep 27, 20240.26500.31700.26350.30250.30259,376
Sep 26, 20240.27050.27050.26200.26200.262011,283
Sep 25, 20240.29150.29200.27050.27050.27052,468
Sep 24, 20240.30750.31900.27200.29000.290044,998
Sep 23, 20240.21400.31150.21150.30500.3050216,084
Sep 20, 20240.23750.23750.19700.19700.19702,560
Sep 19, 20240.25000.26250.22050.22950.229528,305
Sep 18, 20240.19300.25000.19300.25000.250052,693
Sep 9, 20240.16800.16800.16800.16800.1680799
Aug 30, 20240.17900.17900.17900.17900.1790663
Aug 27, 20240.17820.17820.17800.17800.1780999
Aug 19, 20240.17980.17980.17980.17980.179822
Aug 9, 20240.17380.17380.17380.17380.173848
Aug 6, 20240.17100.17100.16920.16920.1692145
Aug 5, 20240.16500.17080.16500.17080.17081,735
Jul 29, 20240.17640.17640.17640.17640.176465
Jul 15, 20240.18740.18740.18200.18200.182011
Jul 9, 20240.18900.18900.18900.18900.1890159
Jul 8, 20240.19200.19200.19200.19200.1920208
Jul 5, 20240.20000.20000.20000.20000.200020
Jul 4, 20240.20350.20350.20350.20350.2035-
Jul 2, 20240.20550.20550.20550.20550.205530
Jul 1, 20240.20300.20300.20300.20300.2030120
Jun 21, 20240.21500.21500.21500.21500.215058
Jun 20, 20240.21000.22000.20750.20750.20752,481
Jun 19, 20240.20900.21000.20100.20900.20903,307
Jun 17, 20240.24000.24000.23400.23800.238099
Jun 13, 20240.28800.28800.28800.28800.28806
Jun 12, 20240.28500.28500.28500.28500.28509
Jun 4, 20240.31350.31350.31350.31350.31354
May 14, 20240.37950.37950.37950.37950.379515