Groupe Bruxelles Lambert SA (0IN2)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 73.47 | 73.47 | 73.47 | 30923 | 73.47 | DE |
| 4 | 0 | 0 | 73.47 | 73.47 | 73.47 | 15407 | 73.47 | DE |
| 12 | 0 | 0 | 73.47 | 73.47 | 73.47 | 33375 | 73.47 | DE |
| 26 | 0 | 0 | 73.47 | 73.47 | 73.47 | 34713 | 73.47 | DE |
| 52 | 0 | 0 | 73.47 | 73.47 | 73.47 | 38301 | 73.47 | DE |
| 156 | -24.34 | -24.8849810858 | 97.81 | 98 | 67.83 | 53877 | 77.19279796 | DE |
| 260 | -22.205 | -23.208779723 | 95.675 | 104.87 | 55.37 | 46871 | 78.51403388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 14710 |
| 1737048600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 11304 |
| 1736962200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 14310 |
| 1736875800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 18437 |
| 1736789400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6235 |
| 1736530200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 104331 |
| 1736443800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 3476 |
| 1736357400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 12032 |
| 1736271000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 11245 |
| 1736184600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 8175 |
| 1735925400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 3297 |
| 1735839000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6314 |
| 1735666200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4652 |
| 1735579800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 12057 |
| 1735320600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6285 |
| 1735061400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 1265 |
| 1734975000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 31991 |
| 1734715800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6506 |
| 1734629400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 149870 |
| 1734543000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 10370 |
| 1734456600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6171 |
| 1734370200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 14806 |
| 1734111000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 166178 |
| 1734024600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 97978 |
| 1733938200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 85737 |
| 1733851800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6483 |
| 1733765400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 5461 |
| 1733506200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 10323 |
| 1733419800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 13086 |
| 1733333400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7934 |
| 1733247000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 10420 |
| 1733160600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 6678 |
| 1732901400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 62046 |
| 1732815000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 28707 |
| 1732728600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7413 |
| 1732642200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 13086 |
| 1732555800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 136780 |
| 1732296600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 38504 |
| 1732210200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 18047 |
| 1732123800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 55094 |
| 1732037400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 164828 |
| 1731951000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4444 |
| 1731691800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 11651 |
| 1731605400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 21464 |
| 1731519000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 42981 |
| 1731432600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 8429 |
| 1731346200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4675 |
| 1731087000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 8350 |
| 1731000600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 9045 |
| 1730914200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 78921 |
| 1730827800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 46663 |
| 1730741400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 140515 |
| 1730482200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4261 |
| 1730395800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7022 |
| 1730309400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 15861 |
| 1730223000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 4902 |
| 1730136600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 38586 |
| 1729873800 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 71562 |
| 1729787400 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 7256 |
| 1729701000 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 171086 |
| 1729614600 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 67120 |
| 1729528200 | 73.47 | 0 | 0.00 | 73.47 | 73.47 | 73.47 | 23279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
