LSE:0O1S - Alten S.A Alten S.A
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
17 Jan 2022 GBP 151.7 151.7 151.7 151.7 151.7 +1.206 (+0.80%) 0
14 Jan 2022 GBP 152.5 149.3851 150.55 150.494 150.494 -2.985 (-1.95%) 9,465
13 Jan 2022 GBP 154.8 151.1 151.15 153.4794 153.4794 +1.298 (+0.85%) 20,763
12 Jan 2022 GBP 153.1 151.5 151.5 152.1819 152.1819 +1.140 (+0.76%) 21,039
11 Jan 2022 GBP 151.8 148.8 148.8 151.0415 151.0415 +4.484 (+3.06%) 17,280
10 Jan 2022 GBP 151.0 145.5855 151.0 146.5575 146.5575 -4.696 (-3.10%) 36,259
7 Jan 2022 GBP 152.9 150.1782 152.9 151.253 151.253 -2.515 (-1.64%) 4,954
6 Jan 2022 GBP 156.5 152.7 155.45 153.7677 153.7677 -5.587 (-3.51%) 34,585
5 Jan 2022 GBP 160.5 158.4 158.95 159.3544 159.3544 -2.770 (-1.71%) 9,164
4 Jan 2022 GBP 163.2 159.0 159.0 162.1239 162.1239 +4.734 (+3.01%) 20,764
31 Dec 2021 GBP 158.4841 156.9843 156.9843 157.3902 157.3902 +0.668 (+0.43%) 5,306
30 Dec 2021 GBP 157.9 155.6 157.9 156.7227 156.7227 -1.614 (-1.02%) 8,496
29 Dec 2021 GBP 158.9 156.5 157.0 158.3371 158.3371 +7.197 (+4.76%) 14,058
24 Dec 2021 GBP 151.8521 150.5 150.85 151.1402 151.1402 -0.908 (-0.60%) 1,396
23 Dec 2021 GBP 153.1 150.0 152.5 152.0484 152.0484 +2.151 (+1.43%) 6,582
22 Dec 2021 GBP 150.8 147.3 147.3 149.8979 149.8979 +2.147 (+1.45%) 23,967
21 Dec 2021 GBP 149.5 146.9 147.25 147.7505 147.7505 +0.936 (+0.64%) 5,293
20 Dec 2021 GBP 147.5 144.2 145.0 146.815 146.815 -1.636 (-1.10%) 13,322
17 Dec 2021 GBP 150.0 147.5 149.7 148.4508 148.4508 -2.149 (-1.43%) 14,238
16 Dec 2021 GBP 151.8 148.4 150.85 150.6001 150.6001 +3.487 (+2.37%) 15,748
15 Dec 2021 GBP 149.1 146.4 147.15 147.1128 147.1128 -1.924 (-1.29%) 32,558
14 Dec 2021 GBP 150.6 147.0217 150.6 149.0372 149.0372 -2.191 (-1.45%) 9,663
13 Dec 2021 GBP 153.8 150.485 152.0 151.2281 151.2281 -1.765 (-1.15%) 12,961
10 Dec 2021 GBP 153.3 152.6962 152.8 152.9931 152.9931 -0.428 (-0.28%) 9,885
9 Dec 2021 GBP 154.8 152.4 153.2 153.4215 153.4215 +1.697 (+1.12%) 6,056
8 Dec 2021 GBP 154.5 151.4864 153.3 151.7249 151.7249 -0.151 (-0.10%) 41,921
7 Dec 2021 GBP 152.8 149.0218 150.05 151.8754 151.8754 +5.257 (+3.59%) 7,299
6 Dec 2021 GBP 147.7185 146.1 146.25 146.6182 146.6182 +0.481 (+0.33%) 13,786
3 Dec 2021 GBP 150.6 144.7 149.2 146.1372 146.1372 -1.323 (-0.90%) 27,513
2 Dec 2021 GBP 148.3 145.6 148.0 147.4603 147.4603 -2.240 (-1.50%) 22,044