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!

Datalogic Ord (0E3C) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 4.42 4.615 4.42 4.43 114
13th Mar 2025 (Thu) 4.495 4.5025 4.43 4.43 106
12th Mar 2025 (Wed) 4.445 4.495 4.445 4.495 107
11th Mar 2025 (Tue) 4.48 4.5275 4.37 4.465 995
10th Mar 2025 (Mon) 4.43 4.5375 4.43 4.475 341
7th Mar 2025 (Fri) 4.465 4.485 4.415 4.475 764
6th Mar 2025 (Thu) 4.45 4.5425 4.45 4.47 322
5th Mar 2025 (Wed) 4.435 4.5375 4.325 4.475 474
4th Mar 2025 (Tue) 4.64 4.655 4.455 4.455 686
3rd Mar 2025 (Mon) 4.62 4.68 4.5625 4.68 0
28th Feb 2025 (Fri) 4.64 4.64 4.5725 4.63 0
27th Feb 2025 (Thu) 4.835 4.835 4.685 4.685 0
26th Feb 2025 (Wed) 4.695 4.83 4.685 4.7675 1,020
25th Feb 2025 (Tue) 4.665 4.7025 4.665 4.7025 0
24th Feb 2025 (Mon) 4.66 4.7275 4.66 4.7275 678
21st Feb 2025 (Fri) 4.645 4.65 4.645 4.65 520
20th Feb 2025 (Thu) 4.64 4.64 4.615 4.615 0
19th Feb 2025 (Wed) 4.63 4.63 4.515 4.63 500
18th Feb 2025 (Tue) 4.5925 4.65 4.48 4.65 2,070
17th Feb 2025 (Mon) 4.5725 4.64 4.5725 4.615 0
14th Feb 2025 (Fri) 4.60 4.655 4.5925 4.655 397
13th Feb 2025 (Thu) 4.5225 4.5575 4.41 4.5575 411
12th Feb 2025 (Wed) 4.5025 4.5625 4.495 4.495 772
11th Feb 2025 (Tue) 4.605 4.605 4.5125 4.5125 548
10th Feb 2025 (Mon) 4.5075 4.5325 4.5075 4.5325 1,084
7th Feb 2025 (Fri) 4.5625 4.5625 4.45 4.5475 730
6th Feb 2025 (Thu) 4.48 4.5425 4.37 4.5425 47
5th Feb 2025 (Wed) 4.63 4.63 4.5025 4.5025 272
4th Feb 2025 (Tue) 4.63 4.655 4.5925 4.5925 0
3rd Feb 2025 (Mon) 4.7725 4.7725 4.635 4.635 1,130
31st Jan 2025 (Fri) 4.7325 4.7575 4.645 4.7575 0
30th Jan 2025 (Thu) 4.5825 4.655 4.5825 4.655 0
29th Jan 2025 (Wed) 4.5925 4.5925 4.5925 4.5925 291
28th Jan 2025 (Tue) 4.7025 4.7375 4.665 4.665 0
27th Jan 2025 (Mon) 4.7675 4.805 4.7375 4.7375 156
24th Jan 2025 (Fri) 4.7675 4.845 4.7675 4.7775 0
23rd Jan 2025 (Thu) 4.7675 4.7775 4.65 4.7375 71
22nd Jan 2025 (Wed) 4.655 4.805 4.655 4.805 0
21st Jan 2025 (Tue) 4.435 4.7225 4.435 4.655 0
20th Jan 2025 (Mon) 4.255 4.3425 4.255 4.3425 0
17th Jan 2025 (Fri) 4.3775 4.3775 4.27 4.3175 0
16th Jan 2025 (Thu) 4.5025 4.5025 4.3675 4.3675 34,442
15th Jan 2025 (Wed) 4.62 4.64 4.5125 4.5125 0
14th Jan 2025 (Tue) 4.69 4.69 4.63 4.63 0
FTSE 100 Latest
Value8,593.62
Change51.06