X 5 RETAIL GROUP NV-REGS GDR
Sector:
Consumer Staples,
Industry:
Food Retail
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Oct 2021 |
GBP |
34.87 |
35.03 |
33.73 |
34.28 |
34.28 |
-0.9 (-2.56%)
|
438,573 |
| 27 Oct 2021 |
GBP |
34.98 |
35.54 |
34.86 |
35.18 |
35.18 |
-0.14 (-0.40%)
|
334,707 |
| 26 Oct 2021 |
GBP |
35.5 |
35.78 |
34.84 |
35.32 |
35.32 |
-0.01 (-0.03%)
|
296,528 |
| 25 Oct 2021 |
GBP |
34.14 |
35.44 |
34.04 |
35.33 |
35.33 |
+1.33 (+3.91%)
|
377,895 |
| 22 Oct 2021 |
GBP |
33.13 |
34.2 |
33.13 |
34 |
34 |
+0.84 (+2.53%)
|
117,634 |
| 21 Oct 2021 |
GBP |
33.5 |
33.54 |
32.94 |
33.16 |
33.16 |
-0.29 (-0.87%)
|
172,088 |
| 20 Oct 2021 |
GBP |
33.5 |
33.52 |
33.17 |
33.45 |
33.45 |
+0.13 (+0.39%)
|
182,571 |
| 19 Oct 2021 |
GBP |
33.08 |
33.3217 |
32.98 |
33.32 |
33.32 |
+0.55 (+1.68%)
|
208,055 |
| 18 Oct 2021 |
GBP |
33.44 |
33.44 |
32.68 |
32.77 |
32.77 |
-0.48 (-1.44%)
|
191,577 |
| 15 Oct 2021 |
GBP |
34.14 |
34.17 |
33.16 |
33.25 |
33.25 |
-0.67 (-1.98%)
|
191,891 |
| 14 Oct 2021 |
GBP |
34.35 |
34.35 |
33.85 |
33.92 |
33.92 |
-0.09 (-0.26%)
|
191,583 |
| 13 Oct 2021 |
GBP |
33.58 |
34.17 |
33.55 |
34.01 |
34.01 |
+0.32 (+0.95%)
|
114,079 |
| 12 Oct 2021 |
GBP |
33.55 |
34.3 |
33.5 |
33.69 |
33.69 |
-0.06 (-0.18%)
|
78,925 |
| 11 Oct 2021 |
GBP |
33.74 |
33.98 |
33.52 |
33.75 |
33.75 |
+0.12 (+0.36%)
|
92,315 |
| 8 Oct 2021 |
GBP |
33.67 |
34.03 |
33.38 |
33.63 |
33.63 |
-0.34 (-1.00%)
|
134,726 |
| 7 Oct 2021 |
GBP |
33.15 |
34.05 |
32.97 |
33.97 |
33.97 |
+0.97 (+2.94%)
|
430,153 |
| 6 Oct 2021 |
GBP |
32.43 |
33.0016 |
32.32 |
33 |
33 |
+0.75 (+2.33%)
|
352,315 |
| 5 Oct 2021 |
GBP |
31.96 |
32.28 |
31.77 |
32.25 |
32.25 |
+0.48 (+1.51%)
|
150,282 |
| 4 Oct 2021 |
GBP |
31.94 |
32.18 |
31.47 |
31.77 |
31.77 |
-0.36 (-1.12%)
|
89,156 |
| 1 Oct 2021 |
GBP |
32.14 |
32.19 |
31.95 |
32.13 |
32.13 |
-0.34 (-1.05%)
|
149,922 |
| 30 Sep 2021 |
GBP |
32.65 |
32.65 |
32.19 |
32.47 |
32.47 |
+0.07 (+0.22%)
|
158,420 |
| 29 Sep 2021 |
GBP |
32.09 |
32.87 |
32.09 |
32.4 |
32.4 |
+0.26 (+0.81%)
|
82,456 |
| 28 Sep 2021 |
GBP |
32.41 |
32.66 |
32.02 |
32.14 |
32.14 |
-0.39 (-1.20%)
|
216,917 |
| 27 Sep 2021 |
GBP |
32.82 |
32.83 |
32.37 |
32.53 |
32.53 |
-0.03 (-0.09%)
|
138,443 |
| 24 Sep 2021 |
GBP |
32.28 |
32.59 |
32.04 |
32.56 |
32.56 |
+0.42 (+1.31%)
|
143,791 |
| 23 Sep 2021 |
GBP |
31.84 |
32.32 |
31.84 |
32.14 |
32.14 |
+0.4 (+1.26%)
|
339,553 |
| 22 Sep 2021 |
GBP |
31.94 |
32.05 |
31.66 |
31.74 |
31.74 |
+0.08 (+0.25%)
|
121,792 |
| 21 Sep 2021 |
GBP |
31.46 |
31.98 |
31.38 |
31.66 |
31.66 |
+0.34 (+1.09%)
|
103,609 |
| 20 Sep 2021 |
GBP |
31.72 |
31.75 |
31.12 |
31.32 |
31.32 |
-0.68 (-2.13%)
|
128,153 |
| 17 Sep 2021 |
GBP |
32.24 |
32.49 |
31.84 |
32 |
32 |
-0.1 (-0.31%)
|
349,588 |
