U.S. markets closed

Oxford Cannabinoid Technologies Holdings Plc (OCTP.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
0.1350-0.0350 (-20.59%)
Al cierre: 04:24PM BST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.16500.17400.12000.13500.135010,673,278
30 may 20240.20500.22000.16000.17000.170011,344,668
29 may 20240.20500.22000.19000.20500.205020,494,132
28 may 20240.20500.25000.19000.20500.205010,428,658
24 may 20240.20000.22000.18000.20500.20507,253,886
23 may 20240.18000.22000.17300.18600.186027,544,821
22 may 20240.17500.19000.16000.18000.180014,628,518
21 may 20240.13500.17800.11000.17500.175030,369,975
20 may 20240.15500.17000.11000.13500.135025,994,822
17 may 20240.15500.17000.14000.15500.15507,852,194
16 may 20240.15500.17000.14000.15500.15501,548,001
15 may 20240.15000.17000.13000.15500.155031,355,140
14 may 20240.16000.17000.13000.15000.150020,919,652
13 may 20240.15000.17000.13000.16000.160013,306,923
10 may 20240.15500.17000.13000.15000.15008,694,220
09 may 20240.15500.17000.10000.15500.155067,043,944
08 may 20240.10000.17000.05000.15500.1550125,883,101
07 may 20240.34500.36000.34000.35000.35002,214,202
03 may 20240.35000.35200.34000.34500.3450751,855
02 may 20240.36000.37000.34000.35000.35002,026,255
01 may 20240.36000.37000.35000.36000.36001,608,204
30 abr 20240.36500.38000.34200.36000.36008,510,619
29 abr 20240.36500.37000.36000.36500.36504,286,436
26 abr 20240.37000.38000.36000.36500.36504,212,991
25 abr 20240.36500.38000.35000.37000.37008,086,943
24 abr 20240.35000.38700.34000.36500.365025,074,210
23 abr 20240.35000.36000.34000.35000.35003,621,378
22 abr 20240.33000.36000.33100.35000.350013,731,014
19 abr 20240.35000.35600.33000.33500.335013,051,319
18 abr 20240.35500.36000.33000.35000.350013,444,883
17 abr 20240.35500.36000.35000.35500.35501,403,266
16 abr 20240.39000.41000.35100.35500.35504,829,478
15 abr 20240.36500.41000.36000.37000.37008,841,578
12 abr 20240.34500.37000.33000.36500.365047,546,752
11 abr 20240.34000.37000.31300.34500.345032,390,297
10 abr 20240.34000.35000.33000.34000.34006,120,103
09 abr 20240.33500.35000.32100.34000.340023,707,612
08 abr 20240.38500.40000.32000.33500.335011,865,982
05 abr 20240.38500.40000.37000.38500.38506,032,495
04 abr 20240.39500.40800.38000.40800.40802,400,003
03 abr 20240.42500.45000.38100.39500.39501,571,369
02 abr 20240.43000.45900.38800.42500.42508,601,882
28 mar 20240.43000.45000.41000.43000.43001,213,098
27 mar 20240.43000.45000.41000.43000.4300199,887
26 mar 20240.43000.45000.41000.43000.4300286,426
25 mar 20240.43000.45000.41000.43000.43005,767,691
22 mar 20240.43000.45000.41100.43000.43001,414,695
21 mar 20240.43000.45000.41000.43000.4300709,154
20 mar 20240.43000.45000.41000.43000.4300524,810
19 mar 20240.43000.45000.41000.43000.43001,205,222
18 mar 20240.43000.45000.41000.43000.430015,934
15 mar 20240.43000.45000.41000.43000.43001,244,303
14 mar 20240.43000.45000.41000.43000.43001,562,176
13 mar 20240.43000.45000.41000.43000.43002,379,755
12 mar 20240.43000.44000.42000.42000.4200117,606
11 mar 20240.43000.44000.42200.43000.43001,311,747
08 mar 20240.42500.44000.41000.43000.43003,801,860
07 mar 20240.43000.44000.41000.42500.42501,402,052
06 mar 20240.44000.46000.42000.43000.4300863,128
05 mar 20240.44000.46000.42000.44000.4400885,545
04 mar 20240.44000.46000.41200.44000.4400921,308
01 mar 20240.44000.46000.42000.44000.44003,536,426
29 feb 20240.44000.46000.41000.44000.44006,030,981
28 feb 20240.44000.46000.42200.44000.44002,725,530
27 feb 20240.44000.46900.42000.44000.4400342,310
26 feb 20240.43500.46000.42000.44000.44006,514,736
23 feb 20240.43000.46500.42000.43500.43503,054,508
22 feb 20240.48500.50000.40000.43000.430014,007,098
21 feb 20240.48500.50000.47000.48500.48506,430,248
20 feb 20240.48500.50000.47000.48500.48501,398,061
19 feb 20240.48500.50000.47000.48500.48507,633,752
16 feb 20240.51000.55000.47000.48500.485017,086,945
15 feb 20240.51000.55000.47000.54000.54002,005,555
14 feb 20240.51000.56000.47000.51000.51003,549,030
13 feb 20240.51000.55000.47000.51000.5100788,511
12 feb 20240.51000.55000.47000.51000.5100220,720
09 feb 20240.51000.55000.46800.54000.540010,284,231
08 feb 20240.48000.50000.45000.50000.500010,121,852
07 feb 20240.52000.54000.46000.51000.51003,802,308
06 feb 20240.51500.54000.50000.54000.54003,944,424
05 feb 20240.52500.55000.50200.51500.51502,388,030
02 feb 20240.52500.55000.50000.52500.52503,834,119
01 feb 20240.51000.55000.50000.52000.52003,807,704
31 ene 20240.54000.56200.50000.54000.540014,815,329
30 ene 20240.52500.58000.53000.56000.560036,378,497
29 ene 20240.67500.75000.65000.72500.72502,235,251
26 ene 20240.67500.70000.68000.67500.6750697,899
25 ene 20240.67500.70000.65000.67500.6750469,585
24 ene 20240.67500.70000.68300.67500.675037,541
23 ene 20240.67500.70000.65000.67500.675081,185
22 ene 20240.72500.75000.65000.67500.67502,024,277
19 ene 20240.72500.75000.70000.72500.7250792,244
18 ene 20240.72500.75000.70300.72500.7250770,900
17 ene 20240.72500.75000.70000.72500.7250809,928
16 ene 20240.72500.75000.66100.72500.72501,611,246
15 ene 20240.80000.80000.70000.72500.72501,573,655
12 ene 20240.75000.80000.70000.76600.7660724,207
11 ene 20240.75000.81000.70000.75000.75001,545,849
10 ene 20240.70000.75000.65000.75000.75003,131,158
09 ene 20240.70000.70000.65000.67500.67502,336,458
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...