Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ind De Nora Ord (0ABI) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 9.465 9.465 9.465 9.465 183
13th Mar 2025 (Thu) 9.465 9.465 9.465 9.465 4,066
12th Mar 2025 (Wed) 9.195 9.195 9.195 9.195 13
11th Mar 2025 (Tue) 9.195 9.195 9.195 9.195 203
10th Mar 2025 (Mon) 9.35 9.35 9.35 9.35 114
7th Mar 2025 (Fri) 9.19 9.19 9.19 9.19 157
6th Mar 2025 (Thu) 9.19 9.19 9.19 9.19 1,540
5th Mar 2025 (Wed) 9.245 9.245 9.245 9.245 593
4th Mar 2025 (Tue) 8.79 8.79 8.79 8.79 151
3rd Mar 2025 (Mon) 8.85 8.85 8.85 8.85 101
28th Feb 2025 (Fri) 8.93 8.93 8.93 8.93 73
27th Feb 2025 (Thu) 9.105 9.105 9.105 9.105 0
26th Feb 2025 (Wed) 9.105 9.105 9.105 9.105 9,608
25th Feb 2025 (Tue) 8.865 8.865 8.865 8.865 799
24th Feb 2025 (Mon) 8.705 8.705 8.705 8.705 24
21st Feb 2025 (Fri) 8.705 8.705 8.705 8.705 3,559
20th Feb 2025 (Thu) 8.615 8.615 8.615 8.615 352
19th Feb 2025 (Wed) 8.615 8.615 8.615 8.615 4,298
18th Feb 2025 (Tue) 6.88 6.88 6.88 6.88 1,958
17th Feb 2025 (Mon) 6.855 6.855 6.855 6.855 4,871
14th Feb 2025 (Fri) 6.95 6.95 6.95 6.95 15,130
13th Feb 2025 (Thu) 6.88 6.88 6.88 6.88 10,227
12th Feb 2025 (Wed) 6.795 6.795 6.795 6.795 1,019
11th Feb 2025 (Tue) 6.815 6.815 6.815 6.815 1,147
10th Feb 2025 (Mon) 7.00 7.00 7.00 7.00 4,924
7th Feb 2025 (Fri) 6.92 6.92 6.92 6.92 329
6th Feb 2025 (Thu) 6.94 6.94 6.94 6.94 2,365
5th Feb 2025 (Wed) 6.895 6.895 6.895 6.895 1,980
4th Feb 2025 (Tue) 7.135 7.135 7.135 7.135 283
3rd Feb 2025 (Mon) 6.935 6.935 6.935 6.935 85
31st Jan 2025 (Fri) 6.935 6.935 6.935 6.935 13
30th Jan 2025 (Thu) 6.935 6.935 6.935 6.935 0
29th Jan 2025 (Wed) 6.935 6.935 6.935 6.935 4,325
28th Jan 2025 (Tue) 7.28 7.28 7.28 7.28 403
27th Jan 2025 (Mon) 7.055 7.055 7.055 7.055 19,526
24th Jan 2025 (Fri) 6.985 6.985 6.985 6.985 7,413
23rd Jan 2025 (Thu) 7.015 7.015 7.015 7.015 2,620
22nd Jan 2025 (Wed) 7.23965 7.23965 7.23965 7.23965 70,164
21st Jan 2025 (Tue) 7.32 7.32 7.32 7.32 90
20th Jan 2025 (Mon) 7.42 7.42 7.42 7.42 781
17th Jan 2025 (Fri) 7.345 7.345 7.345 7.345 644
16th Jan 2025 (Thu) 7.16 7.16 7.16 7.16 376
15th Jan 2025 (Wed) 7.055 7.055 7.055 7.055 324
14th Jan 2025 (Tue) 7.07 7.07 7.07 7.07 619
FTSE 100 Latest
Value8,595.96
Change53.40