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
14th Mar 2025 (Fri) 42.79207 42.79207 42.79207 42.79207 0
13th Mar 2025 (Thu) 42.79207 42.79207 42.79207 42.79207 4,138
12th Mar 2025 (Wed) 43.95 43.95 43.95 43.95 723
11th Mar 2025 (Tue) 43.79878 43.79878 43.79878 43.79878 4,724
10th Mar 2025 (Mon) 45.55 45.55 45.55 45.55 0
7th Mar 2025 (Fri) 45.55 45.55 45.55 45.55 107
6th Mar 2025 (Thu) 43.40 43.40 43.40 43.40 0
5th Mar 2025 (Wed) 43.40 43.40 43.40 43.40 3,404
4th Mar 2025 (Tue) 43.5114 43.5114 43.5114 43.5114 842
3rd Mar 2025 (Mon) 43.41251 43.41251 43.41251 43.41251 0
28th Feb 2025 (Fri) 43.41251 43.41251 43.41251 43.41251 0
27th Feb 2025 (Thu) 43.41251 43.41251 43.41251 43.41251 0
26th Feb 2025 (Wed) 43.41251 43.41251 43.41251 43.41251 0
25th Feb 2025 (Tue) 43.41251 43.41251 43.41251 43.41251 0
24th Feb 2025 (Mon) 43.41251 43.41251 43.41251 43.41251 0
21st Feb 2025 (Fri) 43.41251 43.41251 43.41251 43.41251 0
20th Feb 2025 (Thu) 42.70984 42.70984 42.70984 42.70984 0
19th Feb 2025 (Wed) 42.70984 42.70984 42.70984 42.70984 0
18th Feb 2025 (Tue) 42.70984 42.70984 42.70984 42.70984 0
17th Feb 2025 (Mon) 42.70984 42.70984 42.70984 42.70984 0
14th Feb 2025 (Fri) 42.70984 42.70984 42.70984 42.70984 0
13th Feb 2025 (Thu) 42.70984 42.70984 42.70984 42.70984 0
12th Feb 2025 (Wed) 42.70984 42.70984 42.70984 42.70984 1,093
11th Feb 2025 (Tue) 39.9273 39.9273 39.9273 39.9273 0
10th Feb 2025 (Mon) 39.9273 39.9273 39.9273 39.9273 0
7th Feb 2025 (Fri) 39.9273 39.9273 39.9273 39.9273 0
6th Feb 2025 (Thu) 39.9846 39.9846 39.9846 39.9846 0
5th Feb 2025 (Wed) 40.00 40.00 40.00 40.00 0
4th Feb 2025 (Tue) 40.00 40.00 40.00 40.00 550
3rd Feb 2025 (Mon) 40.24179 40.24179 40.24179 40.24179 646
31st Jan 2025 (Fri) 40.50 40.50 40.50 40.50 0
30th Jan 2025 (Thu) 40.50 40.50 40.50 40.50 0
29th Jan 2025 (Wed) 40.50 40.50 40.50 40.50 0
28th Jan 2025 (Tue) 40.50 40.50 40.50 40.50 3,743
27th Jan 2025 (Mon) 40.55 40.55 40.55 40.55 9,016
24th Jan 2025 (Fri) 41.0622 41.0622 41.0622 41.0622 1,551
23rd Jan 2025 (Thu) 40.95 40.95 40.95 40.95 108
22nd Jan 2025 (Wed) 40.77277 40.77277 40.77277 40.77277 3,043
21st Jan 2025 (Tue) 40.80 40.80 40.80 40.80 86
20th Jan 2025 (Mon) 40.80 40.80 40.80 40.80 2,657
17th Jan 2025 (Fri) 40.77 40.77 40.77 40.77 69
16th Jan 2025 (Thu) 40.787 40.787 40.787 40.787 867
15th Jan 2025 (Wed) 41.18538 41.18538 41.18538 41.18538 0
14th Jan 2025 (Tue) 41.18538 41.18538 41.18538 41.18538 0
FTSE 100 Latest
Value8,602.29
Change59.73