Cboe UK GBp

Canal+ SA (CANL.XC)

210.30
+2.00
+(0.96%)
As of 10:14:05 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025209.20210.60207.10210.30210.3064,732
May 30, 2025209.60211.40206.70208.30208.30538,529
May 29, 2025208.35210.30207.70208.50208.50207,136
May 28, 2025210.70211.40207.20207.80207.80315,672
May 27, 2025204.70210.80204.70210.30210.30503,341
May 23, 2025204.70207.75200.80203.00203.00895,025
May 22, 2025198.45204.90198.25201.30201.30731,283
May 21, 2025193.45200.60192.80199.15199.15654,529
May 20, 2025194.40195.65192.05194.85194.85263,627
May 19, 2025192.80194.00188.80193.15193.15457,568
May 16, 2025191.00197.60190.32195.07195.07407,323
May 15, 2025177.50190.60177.00188.60188.601,051,603
May 14, 2025177.25177.95175.20175.70175.70245,827
May 13, 2025180.10182.20176.15176.90176.90976,060
May 12, 2025170.13176.95170.13175.60175.60376,257
May 9, 2025168.95172.50167.30167.55167.55403,308
May 8, 2025164.55168.65163.05167.70167.70242,968
May 7, 2025162.80166.35161.07163.40163.40313,737
May 6, 2025164.68174.35161.45162.80162.80497,070
May 2, 2025172.15173.70167.80170.77170.77301,489
May 1, 2025169.38171.15166.55171.15171.1579,160
Apr 30, 2025172.80174.70166.70169.30169.30789,937
Apr 29, 2025173.05174.80170.25172.38172.38282,682
Apr 28, 2025174.55175.45172.70173.45173.45157,200
Apr 25, 2025176.00177.80172.00172.45172.45596,069
Apr 24, 2025170.85174.60169.30174.55174.55521,340
Apr 23, 2025167.50174.70166.25172.65172.65405,632
Apr 22, 2025162.80166.38160.25165.15165.15293,247
Apr 17, 2025157.95163.35157.95163.25163.25343,738
Apr 16, 2025160.90160.90156.30159.95159.95410,579
Apr 15, 2025157.00161.75157.00161.20161.20241,935
Apr 14, 2025152.60158.85152.60156.45156.45257,828
Apr 11, 2025153.85155.35149.95152.40152.40914,078
Apr 10, 2025156.32164.20151.50152.55152.55702,295
Apr 9, 2025157.40158.45150.35150.90150.90703,335
Apr 8, 2025158.05159.45153.85156.95156.95632,826
Apr 7, 2025155.25163.20151.55155.27155.271,341,854
Apr 4, 2025175.80180.60162.70169.05169.05994,397
Apr 3, 2025175.20179.55175.00177.20177.20535,204
Apr 2, 2025178.50181.25175.30179.35179.35421,274
Apr 1, 2025183.20185.45178.50180.55180.55450,655
Mar 31, 2025191.85191.85182.10184.65184.65750,614
Mar 28, 2025195.30196.18192.00195.40195.401,057,082
Mar 27, 2025197.85198.20195.00195.70195.70572,077
Mar 26, 2025191.70199.75191.60197.15197.151,271,572
Mar 25, 2025188.85193.25187.82191.93191.93895,790
Mar 24, 2025184.15189.10184.15188.50188.50912,435
Mar 21, 2025181.32185.35179.50184.00184.00533,143
Mar 20, 2025184.30185.95182.23184.50184.501,163,510
Mar 19, 2025180.00185.30179.80185.05185.05905,052
Mar 18, 2025178.70181.50177.35180.20180.201,158,252
Mar 17, 2025177.00179.00175.10178.25178.25691,950
Mar 14, 2025176.10178.25174.60177.40177.40407,543
Mar 13, 2025174.05179.95173.55175.00175.00762,040
Mar 12, 2025174.55176.15171.30174.30174.30375,645
Mar 11, 2025171.25175.02170.10173.30173.301,391,299
Mar 10, 2025177.80179.15166.40172.35172.351,349,981
Mar 7, 2025176.65179.30173.35178.20178.201,880,485
Mar 6, 2025169.05178.40169.05177.13177.131,124,484
Mar 5, 2025171.90176.38166.65167.60167.60825,669
Mar 4, 2025172.15179.85169.70170.30170.301,251,978
Mar 3, 2025173.35180.00172.20174.10174.10710,304
Feb 28, 2025175.95178.80172.90174.85174.85998,403
Feb 27, 2025180.00181.52176.25178.10178.101,084,183
Feb 26, 2025184.55186.80179.45180.00180.00486,104
Feb 25, 2025184.25187.10183.00184.35184.35288,861
Feb 24, 2025186.05187.70184.30184.82184.82551,831
Feb 21, 2025189.10190.45181.75183.18183.18504,783
Feb 20, 2025189.15190.70186.50189.07189.07382,286
Feb 19, 2025189.00193.20187.70189.35189.35361,261
Feb 18, 2025191.00192.70188.55190.10190.10364,500
Feb 17, 2025191.65192.90190.40191.32191.32167,269
Feb 14, 2025188.15191.85185.30190.82190.82623,372
Feb 13, 2025187.55188.30184.45187.15187.15830,682
Feb 12, 2025183.57193.30183.57187.55187.55481,522
Feb 11, 2025190.80191.10181.35185.95185.95949,866
Feb 10, 2025190.60194.50187.40192.95192.95408,202
Feb 7, 2025186.40192.60186.25190.20190.20628,421
Feb 6, 2025191.00193.85184.70189.90189.90847,336
Feb 5, 2025184.00190.85180.45190.85190.85585,600
Feb 4, 2025187.55191.00184.55185.55185.55792,186
Feb 3, 2025178.15191.40177.20189.60189.60959,980
Jan 31, 2025185.00185.95180.55183.30183.301,303,557
Jan 30, 2025185.00187.00183.85185.40185.40500,842
Jan 29, 2025189.90191.70186.10186.25186.25450,620
Jan 28, 2025190.60194.50188.70192.15192.15537,706
Jan 27, 2025188.10192.60184.30191.50191.501,369,740
Jan 24, 2025194.80195.90191.00194.15194.151,047,103
Jan 23, 2025200.20203.60193.00196.70196.701,227,879
Jan 22, 2025199.30208.60199.30206.90206.90304,657
Jan 21, 2025193.90201.00190.10200.40200.40363,475
Jan 20, 2025200.40202.80199.25199.75199.75512,558
Jan 17, 2025194.40203.40194.40201.60201.60546,688
Jan 16, 2025197.80198.10192.00195.80195.80657,654
Jan 15, 2025199.60199.85188.00198.55198.55596,247
Jan 14, 2025195.50199.10192.20197.70197.70847,556
Jan 13, 2025201.40203.00191.00196.60196.60339,624
Jan 10, 2025197.30204.60196.00201.50201.50899,413
Jan 9, 2025193.20200.60190.40198.65198.65424,676
Jan 8, 2025205.20205.80194.30195.70195.701,376,678
Jan 7, 2025211.20214.40205.80207.00207.00576,914
Jan 6, 2025201.80210.60199.40209.90209.90303,992
Jan 3, 2025202.00207.40199.60202.90202.90329,644
Jan 2, 2025200.00203.30198.00201.90201.90323,706
Dec 31, 2024194.00202.50192.30200.60200.6071,486
Dec 30, 2024190.65195.90188.80191.95191.95395,200
Dec 27, 2024190.20198.80188.10192.80192.80506,405
Dec 24, 2024196.50198.40192.00192.20192.20116,297
Dec 23, 2024196.70202.80193.10194.70194.70542,316
Dec 20, 2024192.20202.40186.60198.90198.902,092,647
Dec 19, 2024229.20229.20187.00196.00196.002,038,982
Dec 18, 2024218.00232.35207.85231.30231.303,057,941
Dec 17, 2024232.10236.35206.43215.50215.501,885,770
Dec 16, 2024259.15259.15212.15221.05221.053,376,507