39M.F - Moneysupermarket.com Group PLC

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20193.78603.88003.78603.88003.8800250
Dec 13, 20193.78603.88003.78603.88003.8800250
Dec 12, 20193.69903.69903.60003.60003.6000350
Dec 11, 20193.71703.71703.68903.68903.6890-
Dec 10, 20193.78003.78003.76103.76103.7610-
Dec 09, 20193.86103.86103.79403.79403.7940-
Dec 06, 20193.82004.00903.81704.00904.00902,250
Dec 05, 20193.77303.78003.77303.77603.7760480
Dec 04, 20193.94703.94703.76503.76503.76501,250
Dec 03, 20193.96003.96003.96003.96003.9600-
Dec 02, 20193.96003.96003.96003.96003.9600-
Nov 29, 20193.96003.96003.96003.96003.9600-
Nov 28, 20193.96003.96003.96003.96003.9600-
Nov 27, 20193.96003.97303.96003.97003.9700-
Nov 26, 20193.96004.13903.96003.96003.96001,000
Nov 25, 20193.96004.11903.96004.11904.1190350
Nov 22, 20193.96003.96003.96003.96003.9600-
Nov 21, 20193.96003.96003.96003.96003.9600-
Nov 20, 20194.04904.04903.96804.01004.0100500
Nov 19, 20194.16204.20004.12704.12704.127010
Nov 18, 20194.07404.13804.07404.12904.1290-
Nov 15, 20194.04304.04304.02704.03304.0330-
Nov 14, 20193.98904.03503.98904.03504.0350-
Nov 13, 20194.05004.05003.99803.99803.9980-
Nov 12, 20193.97004.02103.97004.02104.021028,226
Nov 11, 20193.97203.97203.97203.97203.9720-
Nov 08, 20194.16604.16603.96703.99003.9900755
Nov 07, 20194.08304.08304.00404.00404.0040-
Nov 06, 20194.04204.04204.04204.04204.0420-
Nov 05, 20193.96904.01703.96904.01704.0170-
Nov 04, 20193.93503.97103.93503.97103.9710-
Nov 01, 20193.92103.92103.92103.92103.9210-
Oct 31, 20193.96003.96003.95403.95403.9540-
Oct 30, 20193.92004.09703.92004.09704.0970500
Oct 29, 20193.91404.10003.91404.10004.10005,100
Oct 28, 20193.86703.88403.86703.88403.8840-
Oct 25, 20193.83804.03503.78804.03504.03505,796
Oct 24, 20193.81603.82703.79703.79703.7970200
Oct 23, 20193.80903.80903.76403.76603.7660-
Oct 22, 20193.95004.02003.82503.83003.83003,750
Oct 21, 20194.02904.02903.94603.94703.9470100
Oct 18, 20193.95004.08103.87403.87403.8740200
Oct 17, 20194.39204.39204.00604.00604.006014,100
Oct 16, 20194.52404.70704.48004.48004.48002,000
Oct 15, 20194.42504.42504.42504.42504.4250-
Oct 14, 20194.58604.58604.33504.33504.3350300
Oct 11, 20194.19804.60604.19804.60604.6060700
Oct 10, 20194.00704.02604.00704.02604.0260-
Oct 09, 20194.00204.00204.00204.00204.0020-
Oct 08, 20194.31604.31604.02004.02004.020050
Oct 07, 20194.11804.12104.11804.12104.1210-
Oct 04, 20194.20004.20004.11104.11104.11101,000
Oct 02, 20194.18104.20004.18104.20004.2000-
Oct 01, 20194.18604.18604.16204.16204.1620-
Sep 30, 20194.17904.22404.17904.22404.2240-
Sep 27, 20194.16304.20104.16304.20104.2010-
Sep 26, 20194.11704.15904.11704.15904.1590-
Sep 25, 20194.13204.13204.10004.10004.1000-
Sep 24, 20194.17304.19104.17304.19104.1910-
Sep 23, 20194.16704.16704.16404.16404.1640-
Sep 20, 20194.16904.17004.16104.16104.1610-
Sep 19, 20194.10004.10004.10004.10004.1000-
Sep 18, 20194.12504.12504.12504.12504.1250-
Sep 17, 20194.03004.11604.03004.11604.1160-
Sep 16, 20194.11004.23704.10404.23704.2370125
Sep 13, 20194.07204.10004.07204.10004.1000-
Sep 12, 20194.07604.08704.07604.08704.0870-
Sep 11, 20194.02704.08404.02704.08404.0840-
Sep 10, 20194.12004.12004.04704.04704.0470-
Sep 09, 20194.11004.14304.11004.14304.1430-
Sep 06, 20194.08704.10404.08704.10404.1040-
Sep 05, 20193.96904.03203.96904.03204.0320-
Sep 04, 20194.00404.00404.00404.00404.0040-
Sep 03, 20194.01104.01103.92003.92003.9200-
Sep 02, 20194.05504.05504.05504.05504.0550-
Aug 30, 20194.00304.06004.00304.06004.0600-
Aug 29, 20193.95804.02303.95804.02304.0230-
Aug 28, 20194.01904.01903.93603.97203.9720-
Aug 27, 20193.96004.03003.96004.03004.0300-
Aug 26, 20193.99403.99403.98803.98803.9880500
Aug 23, 20194.03904.06004.03904.06004.0600-
Aug 22, 20193.90003.90003.90003.90003.9000-
Aug 21, 20193.86203.86203.86203.86203.8620-
Aug 20, 20193.88303.97003.88303.97003.97001,000
Aug 19, 20193.84203.84203.81503.81503.8150-
Aug 16, 20193.65503.65503.65503.65503.6550-
Aug 15, 20193.82703.84903.82703.84903.8490-
Aug 14, 20193.74303.92003.74303.75303.753040
Aug 13, 20193.72703.78203.72703.78203.7820250
Aug 12, 20193.78003.78003.74503.75503.7550-
Aug 09, 20193.80003.80003.78603.78603.7860-
Aug 08, 20193.76203.76203.75503.75503.7550-
Aug 07, 20193.75403.75403.70103.70103.7010-
Aug 06, 20193.75403.75403.72403.72403.7240-
Aug 05, 20193.75603.75603.69103.69803.6980-
Aug 02, 20193.88203.89603.88203.89603.8960-
Aug 01, 20193.93203.93203.93203.93203.9320-
Aug 01, 20190.031 Dividend
Jul 31, 20193.89104.08403.89103.92003.8890250
Jul 30, 20193.87503.87503.87103.87103.8404-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...