Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Shaftesbury Capital PLC (C20.F)

Compare
1.4900
+0.0200
+(1.36%)
At close: April 4 at 8:08:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.49001.49001.49001.49001.4900-
Apr 3, 20251.47001.47001.47001.47001.4700-
Apr 2, 20251.48001.48001.47001.47001.4700-
Apr 1, 20251.47001.47001.47001.47001.4700-
Mar 31, 20251.49001.49001.49001.49001.4900-
Mar 28, 20251.49001.50001.49001.50001.50004,458
Mar 27, 20251.49001.49001.49001.49001.4900-
Mar 26, 20251.46001.46001.46001.46001.4600-
Mar 25, 20251.46001.56001.46001.56001.5600200
Mar 24, 20251.46001.46001.46001.46001.4600-
Mar 21, 20251.47001.47001.47001.47001.4700-
Mar 20, 20251.39001.45001.39001.45001.4500-
Mar 19, 20251.37001.37001.37001.37001.3700-
Mar 18, 20251.38001.38001.38001.38001.3800-
Mar 17, 20251.37001.45001.37001.45001.450022,139
Mar 14, 20251.35001.35001.35001.35001.3500-
Mar 13, 20251.36001.36001.36001.36001.3600-
Mar 12, 20251.33001.33001.33001.33001.3300-
Mar 11, 20251.35001.35001.35001.35001.3500-
Mar 10, 20251.36001.36001.36001.36001.3600-
Mar 7, 20251.37001.37001.37001.37001.3700-
Mar 6, 20251.39001.39001.39001.39001.3900-
Mar 5, 20251.42001.42001.42001.42001.4200-
Mar 4, 20251.47001.47001.47001.47001.4700-
Mar 3, 20251.48001.48001.48001.48001.4800-
Feb 28, 20251.49001.49001.49001.49001.4900-
Feb 27, 20251.49001.49001.49001.49001.4900-
Feb 26, 20251.49001.49001.49001.49001.4900-
Feb 25, 20251.49001.49001.49001.49001.4900-
Feb 24, 20251.50001.50001.50001.50001.5000-
Feb 21, 20251.51001.51001.51001.51001.5100-
Feb 20, 20251.48001.58001.48001.58001.58004,000
Feb 19, 20251.48001.48001.48001.48001.4800-
Feb 18, 20251.48001.48001.48001.48001.4800-
Feb 17, 20251.48001.48001.48001.48001.4800-
Feb 14, 20251.47001.47001.47001.47001.4700-
Feb 13, 20251.43001.43001.43001.43001.4300-
Feb 12, 20251.43001.43001.43001.43001.4300-
Feb 11, 20251.45001.45001.45001.45001.4500-
Feb 10, 20251.44001.44001.44001.44001.4400-
Feb 7, 20251.46001.46001.46001.46001.4600-
Feb 6, 20251.44001.44001.44001.44001.4400-
Feb 5, 20251.42001.42001.42001.42001.4200-
Feb 4, 20251.44001.44001.44001.44001.4400-
Feb 3, 20251.47001.47001.47001.47001.4700-
Jan 31, 20251.45001.45001.45001.45001.4500-
Jan 30, 20251.43001.43001.43001.43001.4300-
Jan 29, 20251.43001.43001.43001.43001.4300-
Jan 28, 20251.44001.44001.44001.44001.4400-
Jan 27, 20251.41001.41001.41001.41001.4100-
Jan 24, 20251.43001.43001.43001.43001.4300-
Jan 23, 20251.42001.42001.42001.42001.4200-
Jan 22, 20251.44001.44001.44001.44001.4400-
Jan 21, 20251.43001.43001.43001.43001.4300-
Jan 20, 20251.47001.47001.47001.47001.4700-
Jan 17, 20251.51001.51001.51001.51001.5100300
Jan 16, 20251.45001.45001.45001.45001.4500-
Jan 15, 20251.39001.39001.39001.39001.3900-
Jan 14, 20251.37001.37001.37001.37001.3700-
Jan 13, 20251.39001.39001.39001.39001.3900-
Jan 10, 20251.42001.42001.42001.42001.4200-
Jan 9, 20251.45001.45001.45001.45001.45002,000
Jan 8, 20251.45001.45001.45001.45001.4500-
Jan 7, 20251.48001.48001.48001.48001.4800-
Jan 6, 20251.49001.49001.49001.49001.4900-
Jan 3, 20251.50001.50001.50001.50001.5000-
Jan 2, 20251.50001.50001.50001.50001.5000-
Dec 30, 20241.47001.47001.47001.47001.4700-
Dec 27, 20241.49001.49001.49001.49001.4900-
Dec 23, 20241.48001.48001.46001.46001.46001
Dec 20, 20241.48001.48001.46001.46001.4600429
Dec 19, 20241.53001.53001.53001.53001.5300-
Dec 18, 20241.51001.51001.51001.51001.5100-
Dec 17, 20241.52001.52001.52001.52001.5200-
Dec 16, 20241.53001.53001.53001.53001.5300-
Dec 13, 20241.56001.56001.56001.56001.5600-
Dec 12, 20241.58001.58001.58001.58001.5800-
Dec 11, 20241.60001.60001.60001.60001.6000-
Dec 10, 20241.59001.59001.59001.59001.5900-
Dec 9, 20241.64001.64001.64001.64001.6400-
Dec 6, 20241.63001.63001.63001.63001.6300-
Dec 5, 20241.65001.65001.65001.65001.6500-
Dec 4, 20241.63001.63001.63001.63001.6300-
Dec 3, 20241.62001.62001.62001.62001.6200-
Dec 2, 20241.63001.63001.63001.63001.6300-
Nov 29, 20241.60001.60001.60001.60001.6000200
Nov 28, 20241.63001.63001.63001.63001.6300-
Nov 27, 20241.61001.61001.61001.61001.6100-
Nov 26, 20241.59001.59001.59001.59001.5900-
Nov 25, 20241.58001.58001.58001.58001.5800-
Nov 22, 20241.54001.54001.54001.54001.5400-
Nov 21, 20241.52001.52001.52001.52001.5200-
Nov 20, 20241.54001.54001.54001.54001.5400-
Nov 19, 20241.52001.52001.52001.52001.5200-
Nov 18, 20241.57001.57001.57001.57001.5700-
Nov 15, 20241.57001.57001.57001.57001.5700-
Nov 14, 20241.55001.55001.55001.55001.5500-
Nov 13, 20241.57001.57001.57001.57001.5700-
Nov 12, 20241.62001.62001.62001.62001.6200-
Nov 11, 20241.60001.60001.60001.60001.6000-
Nov 8, 20241.61001.61001.61001.61001.6100-
Nov 7, 20241.56001.56001.56001.56001.5600-
Nov 6, 20241.58001.58001.58001.58001.5800-
Nov 5, 20241.59001.59001.59001.59001.5900-
Nov 4, 20241.60001.60001.60001.60001.6000-
Nov 1, 20241.59001.59001.59001.59001.5900-
Oct 31, 20241.67001.67001.67001.67001.6700-
Oct 30, 20241.68001.68001.68001.68001.6800-
Oct 29, 20241.69001.69001.69001.69001.6900-
Oct 28, 20241.67001.67001.67001.67001.6700-
Oct 25, 20241.67001.67001.67001.67001.6700-
Oct 24, 20241.67001.67001.67001.67001.6700-
Oct 23, 20241.68001.68001.68001.68001.6800-
Oct 22, 20241.70001.70001.70001.70001.7000-
Oct 21, 20241.73001.73001.73001.73001.7300-
Oct 18, 20241.74001.74001.74001.74001.7400-
Oct 17, 20241.75001.75001.75001.75001.7500-
Oct 16, 20241.71001.71001.71001.71001.7100-
Oct 15, 20241.68001.68001.68001.68001.6800-
Oct 14, 20241.69001.69001.69001.69001.6900-
Oct 11, 20241.68001.68001.68001.68001.6800-
Oct 10, 20241.69001.69001.69001.69001.6900-
Oct 9, 20241.66001.66001.66001.66001.6600-
Oct 8, 20241.66001.66001.66001.66001.6600-
Oct 7, 20241.69001.69001.69001.69001.6900-
Oct 4, 20241.69001.69001.69001.69001.6900-
Oct 3, 20241.70001.70001.70001.70001.7000-
Oct 2, 20241.76001.76001.76001.76001.7600-
Oct 1, 20241.74001.74001.74001.74001.7400-
Sep 30, 20241.77001.77001.77001.77001.7700-
Sep 27, 20241.76001.76001.76001.76001.7600-
Sep 26, 20241.74001.76001.74001.75001.7500-
Sep 25, 20241.76001.76001.76001.76001.7600-
Sep 24, 20241.80001.80001.80001.80001.8000-
Sep 23, 20241.78001.78001.78001.78001.7800-
Sep 20, 20241.81001.81001.81001.81001.8100-
Sep 19, 20241.77001.77001.77001.77001.7700-
Sep 18, 20241.77001.77001.77001.77001.7700-
Sep 17, 20241.79001.79001.79001.79001.7900-
Sep 16, 20241.79001.79001.79001.79001.7900-
Sep 13, 20241.75001.75001.75001.75001.7500-
Sep 12, 20241.75001.75001.75001.75001.7500-
Sep 11, 20241.78001.78001.78001.78001.7800-
Sep 10, 20241.75001.75001.75001.75001.7500-
Sep 9, 20241.75001.75001.75001.75001.7500-
Sep 6, 20241.77001.77001.77001.77001.7700-
Sep 5, 20241.75001.76001.75001.76001.7600500
Sep 4, 20241.72001.72001.72001.72001.7200-
Sep 3, 20241.72001.72001.72001.72001.7200-
Sep 2, 20241.71001.71001.71001.71001.7100-
Aug 30, 20241.68001.68001.68001.68001.6800-
Aug 29, 20241.71001.71001.71001.71001.7100-
Aug 28, 20241.73001.73001.73001.73001.7300-
Aug 27, 20241.72001.72001.72001.72001.7200-
Aug 26, 20241.72001.72001.72001.72001.7200-
Aug 23, 20241.71001.71001.71001.71001.7100-
Aug 22, 2024 0.0200 Dividend
Aug 22, 20241.71001.71001.71001.71001.7100-
Aug 21, 20241.69001.69001.69001.69001.6730-
Aug 20, 20241.70001.70001.70001.70001.6829-
Aug 19, 20241.67001.67001.67001.67001.6532-
Aug 16, 20241.70001.70001.70001.70001.6829-
Aug 15, 20241.69001.69001.69001.69001.6730-
Aug 14, 20241.68001.68001.68001.68001.6631-
Aug 13, 20241.67001.67001.67001.67001.6532-
Aug 12, 20241.68001.68001.68001.68001.6631-
Aug 9, 20241.67001.67001.67001.67001.6532-
Aug 8, 20241.67001.67001.67001.67001.6532-
Aug 7, 20241.64001.64001.64001.64001.6235-
Aug 6, 20241.63001.63001.63001.63001.6136-
Aug 5, 20241.65001.65001.65001.65001.6334-
Aug 2, 20241.75001.75001.75001.75001.7324-
Aug 1, 20241.78001.78001.78001.78001.7621-
Jul 31, 20241.78001.78001.78001.78001.7621-
Jul 30, 20241.75001.75001.75001.75001.7324-
Jul 29, 20241.73001.73001.73001.73001.7126-
Jul 26, 20241.71001.71001.71001.71001.6928-
Jul 25, 20241.71001.71001.71001.71001.6928-
Jul 24, 20241.74001.74001.74001.74001.7225-
Jul 23, 20241.76001.76001.76001.76001.7423-
Jul 22, 20241.76001.76001.76001.76001.7423-
Jul 19, 20241.76001.76001.76001.76001.7423-
Jul 18, 20241.75001.75001.75001.75001.7324-
Jul 17, 20241.74001.74001.74001.74001.7225-
Jul 16, 20241.77001.77001.77001.77001.7522-
Jul 15, 20241.76001.76001.76001.76001.7423-
Jul 12, 20241.73001.73001.73001.73001.7126-
Jul 11, 20241.69001.78001.69001.78001.76212,426
Jul 10, 20241.66001.66001.66001.66001.6433-
Jul 9, 20241.70001.70001.70001.70001.6829-
Jul 8, 20241.71001.71001.71001.71001.6928-
Jul 5, 20241.69001.69001.69001.69001.6730-
Jul 4, 20241.69001.69001.69001.69001.6730-
Jul 3, 20241.63001.63001.63001.63001.6136-
Jul 2, 20241.64001.64001.64001.64001.6235-
Jul 1, 20241.63001.63001.63001.63001.6136-
Jun 28, 20241.62001.62001.62001.62001.6037-
Jun 27, 20241.61001.61001.61001.61001.5938-
Jun 26, 20241.62001.62001.62001.62001.6037-
Jun 25, 20241.64001.64001.64001.64001.6235-
Jun 24, 20241.61001.61001.61001.61001.5938-
Jun 21, 20241.63001.63001.63001.63001.6136-
Jun 20, 20241.62001.62001.62001.62001.6037-
Jun 19, 20241.65001.65001.65001.65001.6334-
Jun 18, 20241.61001.61001.61001.61001.5938-
Jun 17, 20241.60001.60001.60001.60001.5839-
Jun 14, 20241.61001.61001.61001.61001.5938-
Jun 13, 20241.66001.66001.66001.66001.6433-
Jun 12, 20241.63001.63001.63001.63001.6136-
Jun 11, 20241.66001.66001.66001.66001.6433-
Jun 10, 20241.67001.69001.67001.69001.67303,316
Jun 7, 20241.70001.70001.70001.70001.6829-
Jun 6, 20241.69001.69001.69001.69001.6730-
Jun 5, 20241.67001.67001.67001.67001.6532-
Jun 4, 20241.69001.69001.69001.69001.6730-
Jun 3, 20241.69001.69001.69001.69001.6730-
May 31, 20241.71001.71001.71001.71001.6928-
May 30, 20241.68001.68001.68001.68001.6631-
May 29, 20241.69001.69001.69001.69001.6730-
May 28, 20241.64001.64001.64001.64001.6235-
May 27, 20241.64001.64001.64001.64001.6235-
May 24, 20241.61001.61001.61001.61001.5938-
May 23, 20241.65001.65001.65001.65001.6334-
May 22, 20241.61001.61001.61001.61001.5938-
May 21, 20241.63001.63001.63001.63001.6136-
May 20, 20241.61001.61001.61001.61001.5938-
May 17, 20241.63001.63001.63001.63001.6136-
May 16, 20241.62001.62001.62001.62001.6037-
May 15, 20241.61001.61001.61001.61001.5938-
May 14, 20241.60001.60001.60001.60001.5839-
May 13, 20241.61001.61001.61001.61001.5938-
May 10, 20241.63001.63001.63001.63001.6136-
May 9, 20241.63001.63001.63001.63001.6136-
May 8, 20241.61001.61001.61001.61001.5938-
May 7, 20241.59001.59001.59001.59001.5740-
May 6, 20241.59001.59001.59001.59001.5740-
May 3, 20241.58001.58001.58001.58001.5641-
May 2, 20241.57001.57001.57001.57001.5542-
Apr 30, 20241.59001.59001.59001.59001.5740-
Apr 29, 20241.56001.70001.56001.70001.6829200
Apr 26, 20241.55001.55001.55001.55001.5344-
Apr 25, 2024 0.0194 Dividend
Apr 25, 20241.54001.62001.54001.62001.603755
Apr 24, 20241.55001.55001.55001.55001.5181-
Apr 23, 20241.53001.53001.53001.53001.4985-
Apr 22, 20241.53001.53001.53001.53001.4985-
Apr 19, 20241.54001.54001.52001.52001.48872,000
Apr 18, 20241.52001.52001.52001.52001.4887-
Apr 17, 20241.53001.53001.53001.53001.4985-
Apr 16, 20241.56001.56001.56001.56001.5279-
Apr 15, 20241.57001.57001.57001.57001.5377-
Apr 12, 20241.60001.60001.60001.60001.5670-
Apr 11, 20241.60001.60001.60001.60001.5670-
Apr 10, 20241.63001.63001.63001.63001.5964-
Apr 9, 20241.63001.63001.63001.63001.5964-
Apr 8, 20241.63001.63001.63001.63001.5964-
Apr 5, 20241.63001.63001.63001.63001.5964-
Apr 4, 20241.63001.63001.63001.63001.5964-