LSE - Delayed Quote EUR

Teleperformance SE (0J6X.L)

330.58 +6.50 (+2.01%)
At close: July 21 at 6:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 88.00 90.12 87.04 88.96 88.96 345,575
Apr 25, 2024 89.60 89.58 87.38 88.03 88.03 318,603
Apr 24, 2024 90.00 91.22 89.84 89.99 89.99 211,500
Apr 23, 2024 91.41 91.70 89.42 90.13 90.13 199,391
Apr 22, 2024 88.16 90.62 86.98 89.70 89.70 68,949
Apr 19, 2024 87.20 88.10 86.08 87.37 87.37 62,585
Apr 18, 2024 86.50 87.38 85.90 86.38 86.38 63,789
Apr 17, 2024 88.50 89.36 86.24 87.34 87.34 68,813
Apr 16, 2024 87.81 89.16 86.68 88.60 88.60 68,969
Apr 15, 2024 89.09 90.00 88.16 88.98 88.98 90,753
Apr 12, 2024 90.94 92.36 89.30 91.69 91.69 108,746
Apr 11, 2024 91.81 92.74 89.94 90.70 90.70 79,385
Apr 10, 2024 95.81 96.42 91.10 93.26 93.26 78,680
Apr 9, 2024 93.60 96.40 92.96 95.99 95.99 126,752
Apr 8, 2024 91.22 93.68 90.24 91.05 91.05 168,381
Apr 5, 2024 87.81 91.34 86.80 90.57 90.57 109,262
Apr 4, 2024 90.00 90.14 87.32 89.03 89.03 101,521
Apr 3, 2024 89.20 90.30 88.58 89.63 89.63 128,316
Apr 2, 2024 89.66 90.64 88.28 89.42 89.42 215,556
Mar 28, 2024 92.00 91.72 89.80 90.35 90.35 71,499
Mar 27, 2024 91.49 92.00 89.88 91.18 91.18 62,938
Mar 26, 2024 91.38 90.76 89.00 90.56 90.56 111,245
Mar 25, 2024 91.49 91.42 90.12 90.67 90.67 67,526
Mar 22, 2024 89.49 91.80 88.40 90.76 90.76 87,259
Mar 21, 2024 87.57 89.40 85.78 88.45 88.45 434,451
Mar 20, 2024 84.00 86.30 82.74 85.13 85.13 39,595
Mar 19, 2024 85.03 85.68 83.32 84.04 84.04 113,415
Mar 18, 2024 86.58 87.96 83.70 85.20 85.20 127,032
Mar 15, 2024 85.62 87.62 84.72 87.15 87.15 74,609
Mar 14, 2024 84.00 87.96 83.46 85.99 85.99 195,233
Mar 13, 2024 85.20 86.98 83.14 84.79 84.79 188,002
Mar 12, 2024 84.35 89.34 80.90 87.20 87.20 87,550
Mar 11, 2024 86.21 86.52 80.76 83.53 83.53 483,959
Mar 8, 2024 88.00 90.84 85.46 88.67 88.67 132,782
Mar 7, 2024 100.00 99.88 82.24 88.02 88.02 823,005
Mar 6, 2024 113.53 114.05 109.15 110.23 110.23 266,324
Mar 5, 2024 111.25 113.85 108.80 112.96 112.96 71,493
Mar 4, 2024 111.00 114.55 109.50 111.21 111.21 63,323
Mar 1, 2024 115.20 116.90 107.85 115.09 115.09 734,394
Feb 29, 2024 116.10 119.50 112.60 114.55 114.55 276,029
Feb 28, 2024 133.30 135.20 93.96 108.26 108.26 398,713
Feb 27, 2024 130.57 133.31 129.80 133.06 133.06 110,793
Feb 26, 2024 133.20 134.25 129.95 130.56 130.56 46,676
Feb 23, 2024 133.10 133.60 131.20 132.77 132.77 148,669
Feb 22, 2024 134.20 135.50 132.50 133.59 133.59 70,052
Feb 21, 2024 133.88 135.25 133.35 133.50 133.50 59,775
Feb 20, 2024 134.63 135.60 132.90 134.00 134.00 57,180
Feb 19, 2024 135.15 136.15 134.10 134.90 134.90 39,404
Feb 16, 2024 137.00 141.05 134.85 137.09 137.09 85,192
Feb 15, 2024 135.40 136.95 133.90 136.16 136.16 154,117
Feb 14, 2024 135.00 137.15 134.15 134.91 134.91 129,903
Feb 13, 2024 139.25 140.45 133.90 136.09 136.09 97,186
Feb 12, 2024 139.30 141.30 137.60 139.77 139.77 156,405
Feb 9, 2024 140.40 141.65 138.20 138.65 138.65 103,363
Feb 8, 2024 142.20 142.75 140.40 141.22 141.22 101,147
Feb 7, 2024 144.88 144.50 140.34 141.44 141.44 52,807
Feb 6, 2024 142.77 145.65 141.25 144.40 144.40 101,872
Feb 5, 2024 142.10 144.00 140.65 142.81 142.81 49,371
Feb 2, 2024 146.00 144.05 139.25 142.20 142.20 25,662
Feb 1, 2024 144.52 146.55 139.25 143.05 143.05 106,535
Jan 31, 2024 150.00 149.75 145.55 146.36 146.36 44,124
Jan 30, 2024 148.00 150.05 146.85 148.73 148.73 152,082
Jan 29, 2024 148.35 149.40 145.40 147.77 147.77 116,236
Jan 26, 2024 147.30 148.70 142.85 148.26 148.26 148,945
Jan 25, 2024 153.88 154.15 142.95 144.61 144.61 79,351
Jan 24, 2024 149.93 153.60 148.65 152.57 152.57 74,845
Jan 23, 2024 145.40 150.30 143.70 148.55 148.55 86,848
Jan 22, 2024 145.00 145.95 141.35 143.76 143.76 104,192
Jan 19, 2024 134.40 143.25 135.65 142.06 142.06 203,337
Jan 18, 2024 129.68 132.80 127.70 131.90 131.90 113,306
Jan 17, 2024 133.00 132.80 127.75 128.48 128.48 92,286
Jan 16, 2024 135.52 136.75 131.75 132.91 132.91 70,680
Jan 15, 2024 140.00 140.40 135.60 136.49 136.49 68,208
Jan 12, 2024 135.00 139.75 132.30 138.62 138.62 92,301
Jan 11, 2024 131.30 137.40 131.25 135.14 135.14 116,196
Jan 10, 2024 132.40 130.75 128.00 128.85 128.85 50,316
Jan 9, 2024 132.57 133.75 125.60 126.50 126.50 58,088
Jan 8, 2024 130.00 132.30 128.60 131.20 131.20 32,214
Jan 5, 2024 130.25 130.75 127.65 130.03 130.03 45,215
Jan 4, 2024 129.20 130.25 127.50 130.06 130.06 54,690
Jan 3, 2024 132.77 133.60 126.50 127.95 127.95 63,786
Jan 2, 2024 132.20 134.30 131.05 133.32 133.32 172,623
Dec 29, 2023 134.05 134.65 126.60 132.74 132.74 58,350
Dec 28, 2023 133.40 134.20 132.45 134.10 134.10 28,907
Dec 27, 2023 133.00 135.25 132.50 133.10 133.10 18,172
Dec 22, 2023 136.77 136.90 132.05 133.35 133.35 27,803
Dec 21, 2023 130.52 136.85 129.65 136.05 136.05 75,938
Dec 20, 2023 129.45 131.60 128.20 130.83 130.83 75,852
Dec 19, 2023 124.82 129.01 123.85 129.00 129.00 115,219
Dec 18, 2023 122.53 127.05 121.40 124.60 124.60 92,747
Dec 15, 2023 122.00 123.70 121.15 122.65 122.65 142,775
Dec 14, 2023 117.78 123.25 115.65 121.90 121.90 287,749
Dec 13, 2023 117.20 119.05 116.30 117.53 117.53 185,164
Dec 12, 2023 118.05 120.50 117.58 118.64 118.64 118,737
Dec 11, 2023 116.78 118.20 115.85 117.80 117.80 139,785
Dec 8, 2023 118.35 120.40 117.15 118.05 118.05 89,402
Dec 7, 2023 121.53 120.40 115.30 117.90 117.90 60,906
Dec 6, 2023 123.30 124.35 120.99 121.02 121.02 133,420
Dec 5, 2023 123.68 124.45 122.85 123.84 123.84 207,717
Dec 4, 2023 127.45 129.20 123.69 123.80 123.80 45,114
Dec 1, 2023 129.52 130.25 126.60 127.97 127.97 35,548
Nov 30, 2023 130.20 130.85 127.95 128.53 128.53 109,972
Nov 29, 2023 129.15 131.05 128.15 130.34 130.34 92,687
Nov 28, 2023 130.00 130.90 127.75 128.97 128.97 202,673
Nov 27, 2023 130.52 131.75 130.00 130.34 130.34 27,494
Nov 24, 2023 130.10 131.65 129.30 130.87 130.87 27,049
Nov 23, 2023 130.40 131.20 128.90 130.00 130.00 11,372
Nov 22, 2023 132.00 133.20 130.80 131.92 131.92 93,827
Nov 21, 2023 133.40 135.75 132.20 133.97 133.97 163,710
Nov 20, 2023 134.77 136.25 134.10 134.93 134.93 43,401
Nov 17, 2023 133.77 137.90 132.65 135.80 135.80 180,874
Nov 16, 2023 134.40 135.75 132.70 133.54 133.54 77,437
Nov 15, 2023 132.00 136.75 131.45 134.37 134.37 158,788
Nov 14, 2023 125.10 133.50 125.20 130.00 130.00 100,084
Nov 13, 2023 126.00 127.80 124.15 125.88 125.88 98,658
Nov 10, 2023 127.57 127.90 123.50 124.79 124.79 99,452
Nov 9, 2023 126.78 128.00 125.25 127.25 127.25 215,638
Nov 8, 2023 125.40 129.30 123.30 127.37 127.37 150,507
Nov 7, 2023 113.00 124.40 113.00 118.80 118.80 294,964
Nov 6, 2023 124.68 124.75 119.75 121.19 121.19 120,570
Nov 3, 2023 117.35 125.10 116.20 122.53 122.53 159,876
Nov 2, 2023 112.20 118.10 110.65 117.06 117.06 91,356
Nov 1, 2023 108.40 111.95 105.20 110.66 110.66 361,807
Oct 31, 2023 106.15 108.30 105.20 107.72 107.72 127,971
Oct 30, 2023 102.43 107.20 102.05 105.94 105.94 106,437
Oct 27, 2023 97.00 103.00 97.66 100.51 100.51 101,878
Oct 26, 2023 104.90 109.40 96.62 99.59 99.59 212,217
Oct 25, 2023 114.40 115.50 108.60 111.33 111.33 87,200
Oct 24, 2023 115.78 116.95 113.25 114.43 114.43 138,056
Oct 23, 2023 117.57 119.50 113.20 114.45 114.45 49,262
Oct 20, 2023 118.00 119.20 116.50 118.18 118.18 160,254
Oct 19, 2023 117.30 119.10 116.05 118.83 118.83 131,679
Oct 18, 2023 118.40 119.20 117.00 119.05 119.05 163,632
Oct 17, 2023 118.20 119.80 117.10 117.90 117.90 180,204
Oct 16, 2023 115.00 119.05 116.00 118.24 118.24 44,275
Oct 13, 2023 118.57 119.25 117.05 118.24 118.24 110,013
Oct 12, 2023 120.10 120.70 118.50 119.67 119.67 33,699
Oct 11, 2023 120.10 122.10 118.80 119.63 119.63 59,443
Oct 10, 2023 115.00 121.50 116.65 120.09 120.09 65,053
Oct 9, 2023 116.00 117.75 116.15 117.07 117.07 90,566
Oct 6, 2023 115.25 117.60 113.65 117.35 117.35 76,276
Oct 5, 2023 117.00 116.45 114.76 115.22 115.22 67,833
Oct 4, 2023 112.53 115.85 113.45 114.83 114.83 73,281
Oct 3, 2023 116.53 116.35 111.95 114.01 114.01 114,756
Oct 2, 2023 117.40 120.15 115.45 116.77 116.77 53,527
Sep 29, 2023 117.57 121.80 116.59 119.38 119.38 119,145
Sep 28, 2023 113.00 115.40 112.15 113.72 113.72 90,919
Sep 27, 2023 115.25 117.15 114.10 114.86 114.86 73,538
Sep 26, 2023 118.68 119.75 117.70 118.22 118.22 67,679
Sep 25, 2023 120.88 121.35 119.00 119.84 119.84 132,300
Sep 22, 2023 120.10 121.20 118.75 120.74 120.74 84,698
Sep 21, 2023 121.40 121.45 119.80 120.70 120.70 69,847
Sep 20, 2023 121.53 123.20 121.90 122.43 122.43 70,013
Sep 19, 2023 120.88 122.55 120.15 121.32 121.32 72,516
Sep 18, 2023 125.00 124.60 120.55 121.74 121.74 87,852
Sep 15, 2023 126.25 128.00 124.85 125.15 125.15 16,325
Sep 14, 2023 130.88 126.25 123.60 126.07 126.07 77,491
Sep 13, 2023 125.20 125.38 123.25 124.64 124.64 30,304
Sep 12, 2023 126.68 127.35 125.34 126.11 126.11 62,081
Sep 11, 2023 127.40 128.10 126.25 127.30 127.30 49,531
Sep 8, 2023 125.40 127.10 125.25 126.68 126.68 185,671
Sep 7, 2023 127.25 127.05 124.54 126.04 126.04 96,073
Sep 6, 2023 128.63 129.35 126.15 128.40 128.40 83,498
Sep 5, 2023 131.35 131.85 128.90 129.66 129.66 229,723
Sep 4, 2023 132.40 132.60 130.10 130.67 130.67 97,025
Sep 1, 2023 127.30 129.45 127.15 127.87 127.87 163,645
Aug 31, 2023 125.05 129.65 125.65 128.02 128.02 177,140
Aug 30, 2023 124.57 125.40 123.05 124.22 124.22 72,261
Aug 29, 2023 125.30 126.60 123.75 124.43 124.43 82,974
Aug 25, 2023 117.35 120.15 117.85 118.15 118.15 60,226
Aug 24, 2023 118.30 120.50 118.75 119.05 119.05 15,589
Aug 23, 2023 114.88 120.40 115.65 118.01 118.01 77,524
Aug 22, 2023 116.05 116.60 114.80 115.36 115.36 69,852
Aug 21, 2023 115.20 116.20 114.85 115.41 115.41 148,565
Aug 18, 2023 114.10 116.35 113.80 115.43 115.43 78,527
Aug 17, 2023 115.53 116.50 114.90 115.33 115.33 116,188
Aug 16, 2023 117.53 117.50 115.75 117.01 117.01 193,410
Aug 15, 2023 117.40 120.50 117.50 118.05 118.05 41,399
Aug 14, 2023 118.53 122.65 118.00 120.64 120.64 181,150
Aug 11, 2023 124.30 125.40 119.93 119.93 119.93 81,672
Aug 10, 2023 125.00 126.10 123.45 125.50 125.50 71,004
Aug 9, 2023 125.35 128.05 124.30 124.58 124.58 57,678
Aug 8, 2023 125.00 126.60 124.60 126.38 126.38 171,028
Aug 7, 2023 127.40 126.55 124.80 125.54 125.54 152,924
Aug 4, 2023 128.25 128.81 125.95 126.96 126.96 48,893
Aug 3, 2023 127.10 131.20 127.05 128.45 128.45 173,325
Aug 2, 2023 127.53 127.30 125.39 126.12 126.12 143,843
Aug 1, 2023 129.52 129.50 125.90 128.06 128.06 115,007
Jul 31, 2023 138.00 136.00 131.60 131.76 131.76 111,197
Jul 28, 2023 131.00 138.65 129.90 136.38 136.38 219,807
Jul 27, 2023 143.00 144.95 131.05 133.06 133.06 826,513
Jul 26, 2023 157.20 158.55 154.85 157.98 157.98 118,477
Jul 25, 2023 155.40 160.75 155.30 159.34 159.34 118,785
Jul 24, 2023 154.77 157.25 154.00 156.36 156.36 98,720
Jul 21, 2023 154.57 154.95 153.35 154.34 154.34 109,412
Jul 20, 2023 155.77 156.40 152.85 154.64 154.64 51,781
Jul 19, 2023 155.68 158.10 156.20 157.34 157.34 52,114
Jul 18, 2023 154.30 155.60 154.00 154.70 154.70 24,182
Jul 17, 2023 154.57 156.45 153.00 154.28 154.28 163,669
Jul 14, 2023 157.52 158.00 155.15 157.07 157.07 105,826
Jul 13, 2023 155.77 158.30 154.90 157.82 157.82 72,751
Jul 12, 2023 148.88 154.60 147.95 152.55 152.55 49,949
Jul 11, 2023 144.10 148.85 143.55 146.89 146.89 211,147
Jul 10, 2023 143.57 145.25 143.50 144.17 144.17 43,210
Jul 7, 2023 146.00 147.10 144.35 145.05 145.05 90,909
Jul 6, 2023 151.88 150.15 146.14 146.96 146.96 418,634
Jul 5, 2023 157.00 155.80 151.60 152.95 152.95 162,389
Jul 4, 2023 157.52 156.45 153.80 155.28 155.28 30,705
Jul 3, 2023 157.52 155.50 153.25 155.12 155.12 51,192
Jun 30, 2023 156.00 155.55 153.20 153.63 153.63 83,014
Jun 29, 2023 152.10 153.87 151.50 153.37 153.37 80,378
Jun 28, 2023 147.20 151.75 148.15 150.80 150.80 71,110
Jun 27, 2023 150.00 151.75 147.45 148.54 148.54 283,657
Jun 26, 2023 153.77 153.65 150.24 150.96 150.96 137,699
Jun 23, 2023 151.00 155.10 150.85 152.99 152.99 121,557
Jun 22, 2023 154.77 154.90 151.65 151.80 151.80 199,857
Jun 21, 2023 158.00 157.75 155.25 155.43 155.43 97,071
Jun 20, 2023 160.25 160.20 157.85 159.02 159.02 171,942
Jun 19, 2023 162.57 162.15 158.55 159.80 159.80 268,587
Jun 16, 2023 163.00 163.60 160.05 162.04 162.04 251,703
Jun 15, 2023 163.68 160.80 157.85 159.50 159.50 134,600
Jun 14, 2023 157.52 162.70 156.70 160.18 160.18 276,251
Jun 13, 2023 155.93 157.65 150.95 155.45 155.45 195,098
Jun 12, 2023 150.00 152.50 146.65 151.00 151.00 256,065
Jun 9, 2023 140.40 146.05 140.10 144.63 144.63 196,408
Jun 8, 2023 140.77 143.30 140.10 140.17 140.17 114,876
Jun 7, 2023 142.20 142.90 139.50 141.80 141.80 146,366
Jun 6, 2023 141.00 140.50 137.30 138.53 138.53 143,401
Jun 5, 2023 143.45 144.45 138.60 142.35 142.35 389,964
Jun 2, 2023 142.20 142.65 141.00 141.78 141.78 476,349
Jun 1, 2023 140.52 142.75 140.10 141.38 141.38 280,787
May 31, 2023 143.00 144.71 138.00 140.20 140.20 456,864
May 30, 2023 145.77 146.70 143.04 143.42 143.42 588,647
May 26, 2023 148.20 147.80 141.90 146.73 146.73 456,056
May 25, 2023 154.52 156.25 147.35 156.00 156.00 276,108
May 24, 2023 159.30 158.55 155.00 156.10 156.10 158,270
May 23, 2023 159.73 162.20 158.40 160.48 160.48 76,956
May 22, 2023 158.57 159.35 156.70 158.71 158.71 67,768
May 19, 2023 158.52 159.50 157.60 158.35 158.35 184,936
May 18, 2023 157.77 158.00 155.80 157.43 157.43 742,130
May 17, 2023 157.88 156.90 154.35 155.72 155.72 332,214
May 16, 2023 160.88 160.45 155.20 157.17 157.17 64,725
May 15, 2023 160.05 161.15 156.86 159.27 159.27 87,036
May 12, 2023 154.00 158.78 155.00 156.20 156.20 192,213
May 11, 2023 158.35 158.15 153.20 155.06 155.06 115,860
May 10, 2023 162.10 160.35 154.95 156.56 156.56 70,389
May 9, 2023 155.52 159.35 153.70 155.97 155.97 185,758
May 5, 2023 164.40 166.27 158.40 160.35 160.35 225,356
May 4, 2023 177.00 175.10 162.80 163.77 163.77 253,377
May 3, 2023 182.63 189.90 174.85 175.96 175.96 220,114
May 2, 2023 184.30 190.25 182.10 188.02 188.02 192,624
Apr 28, 2023 181.57 183.20 178.05 179.78 179.78 363,508
Apr 27, 2023 180.20 180.70 174.95 178.94 178.94 287,502
Apr 26, 2023 161.00 182.30 167.65 175.20 175.20 757,635