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!

Cie Automotive (0DZC) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 22.00 22.30 22.00 22.05 0
13th Mar 2025 (Thu) 22.25 22.25 22.05 22.05 341
12th Mar 2025 (Wed) 22.20 22.30 22.20 22.30 50
11th Mar 2025 (Tue) 22.60 23.025 22.35 22.35 533
10th Mar 2025 (Mon) 23.175 23.175 22.60 22.90 2,657
7th Mar 2025 (Fri) 22.10 22.75 22.10 22.75 50
6th Mar 2025 (Thu) 22.90 22.90 22.40 22.70 1,096
5th Mar 2025 (Wed) 22.10 22.40 22.10 22.40 144
4th Mar 2025 (Tue) 23.025 23.025 21.725 21.725 903
3rd Mar 2025 (Mon) 22.60 23.025 22.40 23.025 2,890
28th Feb 2025 (Fri) 23.475 23.475 22.75 22.75 1,276
27th Feb 2025 (Thu) 24.00 24.00 23.725 23.725 32
26th Feb 2025 (Wed) 23.825 23.875 23.825 23.875 2,113
25th Feb 2025 (Tue) 24.15 24.15 24.00 24.00 47
24th Feb 2025 (Mon) 24.25 24.25 24.25 24.25 6,438
21st Feb 2025 (Fri) 23.825 24.15 23.825 24.15 364
20th Feb 2025 (Thu) 24.05 24.10 24.05 24.10 197
19th Feb 2025 (Wed) 24.25 24.40 24.05 24.05 509
18th Feb 2025 (Tue) 24.45 24.70 24.45 24.55 869
17th Feb 2025 (Mon) 25.025 25.025 24.65 24.65 136
14th Feb 2025 (Fri) 24.65 24.65 24.60 24.60 1,515
13th Feb 2025 (Thu) 24.85 25.175 24.45 24.85 686
12th Feb 2025 (Wed) 25.025 25.325 25.025 25.175 340
11th Feb 2025 (Tue) 25.175 25.225 25.175 25.225 1,883
10th Feb 2025 (Mon) 25.475 25.475 25.425 25.425 874
7th Feb 2025 (Fri) 25.475 25.725 25.275 25.275 24
6th Feb 2025 (Thu) 25.075 25.525 25.075 25.525 666
5th Feb 2025 (Wed) 25.225 25.525 25.175 25.175 573
4th Feb 2025 (Tue) 24.85 25.325 24.85 25.325 363
3rd Feb 2025 (Mon) 25.575 25.575 25.075 25.075 66
31st Jan 2025 (Fri) 25.575 25.925 25.575 25.875 319
30th Jan 2025 (Thu) 26.05 26.05 25.925 25.925 5
29th Jan 2025 (Wed) 25.675 25.725 25.675 25.725 33
28th Jan 2025 (Tue) 25.675 25.825 25.675 25.825 1,315
27th Jan 2025 (Mon) 25.725 26.05 25.725 26.05 784
24th Jan 2025 (Fri) 25.675 25.925 25.675 25.925 759
23rd Jan 2025 (Thu) 25.475 25.625 25.325 25.625 338
22nd Jan 2025 (Wed) 25.675 25.675 25.425 25.425 162
21st Jan 2025 (Tue) 25.475 25.475 25.075 25.475 3,379
20th Jan 2025 (Mon) 25.275 25.325 25.275 25.325 1
17th Jan 2025 (Fri) 24.85 25.075 24.85 25.075 0
16th Jan 2025 (Thu) 25.075 25.075 24.85 25.025 57
15th Jan 2025 (Wed) 24.40 24.75 24.40 24.75 217
14th Jan 2025 (Tue) 24.35 24.85 24.35 24.85 0
FTSE 100 Latest
Value8,591.62
Change49.06