Close
Company Search
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!

Cembre Ord (0DXU) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Nov 2025 (Fri) 67.36584 67.36584 67.36584 67.36584 33
27th Nov 2025 (Thu) 65.6039 65.6039 65.6039 65.6039 0
26th Nov 2025 (Wed) 65.6039 65.6039 65.6039 65.6039 2,237
25th Nov 2025 (Tue) 65.44 65.44 65.44 65.44 4,340
24th Nov 2025 (Mon) 65.31551 65.31551 65.31551 65.31551 34
21st Nov 2025 (Fri) 65.20726 65.20726 65.20726 65.20726 0
20th Nov 2025 (Thu) 65.20726 65.20726 65.20726 65.20726 1,955
19th Nov 2025 (Wed) 64.10 64.10 64.10 64.10 4,585
18th Nov 2025 (Tue) 64.5969 64.5969 64.5969 64.5969 40
17th Nov 2025 (Mon) 61.10881 61.10881 61.10881 61.10881 0
14th Nov 2025 (Fri) 61.10881 61.10881 61.10881 61.10881 57
13th Nov 2025 (Thu) 61.10881 61.10881 61.10881 61.10881 0
12th Nov 2025 (Wed) 61.10881 61.10881 61.10881 61.10881 0
11th Nov 2025 (Tue) 61.10881 61.10881 61.10881 61.10881 37
10th Nov 2025 (Mon) 59.20 59.20 59.20 59.20 84
7th Nov 2025 (Fri) 59.20 59.20 59.20 59.20 146
6th Nov 2025 (Thu) 59.38414 59.38414 59.38414 59.38414 327
5th Nov 2025 (Wed) 60.40 60.40 60.40 60.40 375
4th Nov 2025 (Tue) 61.30 61.30 61.30 61.30 1,447
3rd Nov 2025 (Mon) 62.8476 62.8476 62.8476 62.8476 159
31st Oct 2025 (Fri) 62.8476 62.8476 62.8476 62.8476 151
30th Oct 2025 (Thu) 62.8476 62.8476 62.8476 62.8476 0
29th Oct 2025 (Wed) 62.8476 62.8476 62.8476 62.8476 26
28th Oct 2025 (Tue) 62.8476 62.8476 62.8476 62.8476 62
27th Oct 2025 (Mon) 62.8476 62.8476 62.8476 62.8476 2,814
24th Oct 2025 (Fri) 62.719 62.719 62.719 62.719 4,363
23rd Oct 2025 (Thu) 59.03045 59.03045 59.03045 59.03045 0
22nd Oct 2025 (Wed) 59.03045 59.03045 59.03045 59.03045 0
21st Oct 2025 (Tue) 59.03045 59.03045 59.03045 59.03045 0
20th Oct 2025 (Mon) 59.03045 59.03045 59.03045 59.03045 0
17th Oct 2025 (Fri) 59.03045 59.03045 59.03045 59.03045 0
16th Oct 2025 (Thu) 59.03045 59.03045 59.03045 59.03045 0
15th Oct 2025 (Wed) 59.03045 59.03045 59.03045 59.03045 0
14th Oct 2025 (Tue) 59.03045 59.03045 59.03045 59.03045 0
13th Oct 2025 (Mon) 59.03045 59.03045 59.03045 59.03045 49
10th Oct 2025 (Fri) 59.2294 59.2294 59.2294 59.2294 38
9th Oct 2025 (Thu) 57.04912 57.04912 57.04912 57.04912 0
8th Oct 2025 (Wed) 57.04912 57.04912 57.04912 57.04912 3,542
7th Oct 2025 (Tue) 56.56518 56.56518 56.56518 56.56518 8,225
6th Oct 2025 (Mon) 56.51786 56.51786 56.51786 56.51786 4,620
3rd Oct 2025 (Fri) 55.8063 55.8063 55.8063 55.8063 926
2nd Oct 2025 (Thu) 54.38271 54.38271 54.38271 54.38271 0
1st Oct 2025 (Wed) 54.38271 54.38271 54.38271 54.38271 0
30th Sep 2025 (Tue) 54.38271 54.38271 54.38271 54.38271 42
29th Sep 2025 (Mon) 54.74797 54.74797 54.74797 54.74797 65
FTSE 100 Latest
Value9,720.51
Change26.58