Theon International Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.500	12.550	12.400	12.500	12.059	12,237
2024-03-15	12.500	12.500	12.400	12.440	12.001	2,581
2024-03-14	12.698	12.698	12.300	12.456	12.016	4,784
2024-03-13	12.500	12.700	12.350	12.644	12.198	9,050
2024-03-12	12.510	12.898	12.500	12.706	12.258	1,669
2024-03-11	12.894	12.894	12.736	12.736	12.287	5,745
2024-03-08	12.800	12.900	12.400	12.652	12.206	4,043
2024-03-07	12.496	13.000	12.496	12.800	12.348	5,713
2024-03-06	12.950	12.960	12.440	12.500	12.059	17,686
2024-03-05	12.956	13.000	12.800	12.810	12.358	10,750
2024-03-04	12.502	13.540	12.500	12.936	12.479	11,674
2024-03-01	12.300	12.498	12.000	12.340	11.905	8,103
2024-02-29	12.050	12.400	11.994	11.994	11.571	8,500
2024-02-28	11.250	12.200	11.150	12.060	11.634	12,457
2024-02-27	11.550	11.550	10.500	11.400	10.998	30,044
2024-02-26	12.100	12.100	11.374	11.374	10.973	11,484
2024-02-23	11.820	12.298	11.776	11.950	11.528	20,505
2024-02-22	12.100	12.280	11.800	12.000	11.577	11,472
2024-02-21	12.200	12.200	11.982	12.170	11.741	6,047
2024-02-20	11.502	12.308	11.500	12.288	11.854	15,782
2024-02-19	12.402	12.498	11.282	12.076	11.650	66,107
2024-02-16	12.600	12.764	12.000	12.198	11.768	68,435
2024-02-15	12.400	12.678	12.350	12.562	12.119	67,819
2024-02-14	11.700	12.402	11.658	12.356	11.920	83,343
2024-02-13	11.238	11.748	10.950	11.550	11.142	111,910
2024-02-12	10.490	11.750	10.408	11.088	10.697	269,315
2024-02-09	9.900	10.300	9.722	10.300	9.937	179,095
2024-02-08	9.990	10.300	9.800	9.800	9.454	269,732
2024-02-07	10.000	10.398	9.800	9.800	9.454	1,597,071

← NewerPage 12 of 12 · 689 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.