Cicor Technologies Ltd. (LON:0QPR)
London · Delayed Price · Currency is GBP · Price in CHF 119.50
+0.54 (0.45%)
Mar 30, 2026, 8:02 AM GMT
LON:0QPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 120.00 | 120.00 | 116.00 | 118.96 | 118.96 | -2.47% | 1,319 |
| Mar 26, 2026 | 122.00 | 123.25 | 120.50 | 121.97 | 121.97 | -1.24% | 1,134 |
| Mar 25, 2026 | 122.50 | 125.00 | 122.50 | 123.50 | 123.50 | 2.43% | 433 |
| Mar 24, 2026 | 116.50 | 120.57 | 116.50 | 120.57 | 120.57 | 4.98% | 5,955 |
| Mar 23, 2026 | 120.00 | 121.50 | 112.00 | 114.86 | 114.86 | -5.09% | 989 |
| Mar 20, 2026 | 121.00 | 122.50 | 119.00 | 121.01 | 121.01 | 0.03% | 3,503 |
| Mar 19, 2026 | 126.50 | 126.50 | 120.00 | 120.98 | 120.98 | -5.11% | 2,235 |
| Mar 18, 2026 | 128.00 | 128.50 | 126.00 | 127.49 | 127.49 | 2.39% | 1,806 |
| Mar 17, 2026 | 125.50 | 127.50 | 122.50 | 124.51 | 124.51 | -0.13% | 1,283 |
| Mar 16, 2026 | 124.50 | 126.00 | 122.00 | 124.67 | 124.67 | -0.56% | 672 |
| Mar 13, 2026 | 122.75 | 125.38 | 122.00 | 125.38 | 125.38 | 1.43% | 1,855 |
| Mar 12, 2026 | 127.00 | 127.00 | 123.00 | 123.61 | 123.61 | -3.12% | 1,110 |
| Mar 11, 2026 | 125.50 | 128.50 | 124.50 | 127.59 | 127.59 | 0.36% | 4,619 |
| Mar 10, 2026 | 127.00 | 127.13 | 122.00 | 127.13 | 127.13 | 2.53% | 7,340 |
| Mar 9, 2026 | 128.00 | 128.00 | 123.50 | 124.00 | 124.00 | -7.09% | 4,934 |
| Mar 6, 2026 | 132.00 | 135.00 | 130.50 | 133.46 | 133.46 | -0.91% | 3,068 |
| Mar 5, 2026 | 153.00 | 158.00 | 131.50 | 134.68 | 134.68 | -15.05% | 14,825 |
| Mar 4, 2026 | 156.50 | 161.00 | 155.00 | 158.55 | 158.55 | 2.15% | 1,304 |
| Mar 3, 2026 | 156.00 | 159.50 | 154.50 | 155.22 | 155.22 | -4.48% | 1,943 |
| Mar 2, 2026 | 162.00 | 167.00 | 160.00 | 162.50 | 162.50 | -1.03% | 6,758 |
| Feb 27, 2026 | 168.50 | 168.50 | 161.50 | 164.18 | 164.18 | -1.09% | 1,157 |
| Feb 26, 2026 | 170.00 | 170.50 | 165.50 | 165.99 | 165.99 | -1.32% | 3,073 |
| Feb 25, 2026 | 169.50 | 169.50 | 167.99 | 168.22 | 168.22 | -0.77% | 473 |
| Feb 24, 2026 | 165.00 | 169.52 | 162.50 | 169.52 | 169.52 | 1.50% | 886 |
| Feb 23, 2026 | 164.00 | 168.50 | 164.00 | 167.02 | 167.02 | 0.63% | 3,199 |
| Feb 20, 2026 | 163.00 | 166.00 | 162.17 | 165.97 | 165.97 | 2.35% | 4,968 |
| Feb 19, 2026 | 162.00 | 165.00 | 161.00 | 162.16 | 162.16 | -0.98% | 862 |
| Feb 18, 2026 | 164.00 | 165.50 | 158.00 | 163.77 | 163.76 | 5.45% | 4,080 |
| Feb 17, 2026 | 154.50 | 162.00 | 153.00 | 155.30 | 155.30 | 0.19% | 1,543 |
| Feb 16, 2026 | 152.50 | 155.25 | 150.00 | 155.00 | 155.00 | 2.09% | 5,445 |
| Feb 13, 2026 | 145.50 | 154.50 | 145.50 | 151.83 | 151.83 | 1.80% | 4,148 |
| Feb 12, 2026 | 146.50 | 151.00 | 143.00 | 149.15 | 149.15 | 3.56% | 2,039 |
| Feb 11, 2026 | 145.50 | 146.00 | 142.50 | 144.02 | 144.02 | 0.20% | 7,650 |
| Feb 10, 2026 | 142.50 | 151.00 | 139.25 | 143.73 | 143.73 | 4.16% | 4,059 |
| Feb 9, 2026 | 131.50 | 138.50 | 131.50 | 138.00 | 138.00 | 8.32% | 1,873 |
| Feb 6, 2026 | 125.00 | 134.00 | 123.00 | 127.40 | 127.40 | 0.47% | 863 |
| Feb 5, 2026 | 129.00 | 130.50 | 124.50 | 126.80 | 126.80 | -2.46% | 1,161 |
| Feb 4, 2026 | 129.00 | 133.00 | 126.50 | 130.00 | 130.00 | 6.96% | 2,722 |
| Feb 3, 2026 | 126.00 | 126.00 | 119.00 | 121.54 | 121.54 | -1.74% | 3,927 |
| Feb 2, 2026 | 122.00 | 125.00 | 119.50 | 123.70 | 123.70 | 0.57% | 2,669 |
| Jan 30, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.30% | 1,518 |
| Jan 29, 2026 | 124.00 | 125.00 | 122.50 | 123.37 | 123.37 | -0.08% | 2,469 |
| Jan 28, 2026 | 129.00 | 129.00 | 123.00 | 123.48 | 123.48 | -1.48% | 3,192 |
| Jan 27, 2026 | 126.50 | 127.50 | 124.00 | 125.34 | 125.34 | 1.90% | 2,044 |
| Jan 26, 2026 | 124.00 | 126.50 | 122.50 | 123.00 | 123.00 | -1.99% | 3,561 |
| Jan 23, 2026 | 122.50 | 125.50 | 122.00 | 125.50 | 125.50 | 3.06% | 555 |
| Jan 22, 2026 | 125.00 | 125.00 | 120.00 | 121.77 | 121.77 | -5.62% | 910 |
| Jan 21, 2026 | 127.50 | 129.01 | 121.00 | 129.01 | 129.01 | 6.31% | 10,734 |
| Jan 20, 2026 | 122.00 | 128.50 | 119.00 | 121.36 | 121.36 | 0.63% | 4,557 |
| Jan 19, 2026 | 122.00 | 122.00 | 119.00 | 120.61 | 120.61 | -1.97% | 2,012 |