Cancom SE Recent Share Price (LSE:0O0F)

LSE:0O0F - CANCOM SE Cancom SE
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Dec 2016	EUR	44.01	44.4674	43.595	44.05	44.05	-0.05 (-0.11%)	807
8 Dec 2016	EUR	43.845	44.1	43.7174	44.1	44.1	+0.1 (+0.23%)	1,152
7 Dec 2016	EUR	43.045	44.0625	42.7975	44	44	+1.315 (+3.08%)	2,383
6 Dec 2016	EUR	42.67	42.7024	42.67	42.685	42.685	+0.095 (+0.22%)	2,775
5 Dec 2016	EUR	42.495	42.75	42.495	42.59	42.59	+0.53 (+1.26%)	15,761
2 Dec 2016	EUR	41.945	42.06	41.7844	42.06	42.06	-0.38 (-0.90%)	2,934
1 Dec 2016	EUR	42.44	42.4525	42.085	42.44	42.44	-0.14 (-0.33%)	1,648
30 Nov 2016	EUR	42.57	42.63	42.57	42.58	42.58	-0.34 (-0.79%)	910
29 Nov 2016	EUR	42.92	42.92	42.715	42.92	42.92	-0.06 (-0.14%)	3,883
28 Nov 2016	EUR	42.98	42.98	42.9177	42.98	42.98	-0.485 (-1.12%)	2,113
25 Nov 2016	EUR	43.26	43.8169	43.26	43.465	43.465	-0.215 (-0.49%)	3,425
24 Nov 2016	EUR	43.5795	43.8374	43.5795	43.68	43.68	+0.565 (+1.31%)	2,821
23 Nov 2016	EUR	43.0215	43.1626	43.0215	43.115	43.115	+0.1 (+0.23%)	2,201
22 Nov 2016	EUR	43.04	43.04	42.9325	43.015	43.015	+0.125 (+0.29%)	4,928
21 Nov 2016	EUR	43.1225	43.1225	42.845	42.89	42.89	-0.43 (-0.99%)	2,232
18 Nov 2016	EUR	42.91	43.32	42.3115	43.32	43.32	+0.76 (+1.79%)	4,269
17 Nov 2016	EUR	42.9375	42.9375	42.344	42.56	42.56	-0.81 (-1.87%)	5,686
16 Nov 2016	EUR	43.29	43.605	43.0631	43.37	43.37	-0.23 (-0.53%)	8,819
15 Nov 2016	EUR	43.585	43.6375	43.0523	43.6	43.6	+0.455 (+1.05%)	4,619
14 Nov 2016	EUR	43.555	43.765	43.05	43.145	43.145	+1.3 (+3.11%)	21,127
11 Nov 2016	EUR	41.155	42.1669	41.1362	41.845	41.845	+0.29 (+0.70%)	5,744
10 Nov 2016	EUR	42.0575	42.0575	41.205	41.555	41.555	-0.225 (-0.54%)	8,136
9 Nov 2016	EUR	41.12	42	41.12	41.78	41.78	+0.375 (+0.91%)	10,761
8 Nov 2016	EUR	40.9	41.4522	40.7388	41.405	41.405	+0.895 (+2.21%)	8,263
7 Nov 2016	EUR	40.345	41.0475	40.0538	40.51	40.51	+0.88 (+2.22%)	12,151
4 Nov 2016	EUR	39.925	40.0106	39.41	39.63	39.63	-0.49 (-1.22%)	6,425
3 Nov 2016	EUR	39.7625	40.9663	39.7625	40.12	40.12	-0.165 (-0.41%)	8,599
2 Nov 2016	EUR	40.44	40.44	40.06	40.285	40.285	-0.575 (-1.41%)	3,876
1 Nov 2016	EUR	41.12	41.12	40.86	40.86	40.86	-0.91 (-2.18%)	2,421
31 Oct 2016	EUR	41.505	41.8	41.505	41.77	41.77	-1.04 (-2.43%)	2,395

Unicorn Response |