Cicor Technologies Ltd. (LON:0QPR)
London · Delayed Price · Currency is GBP · Price in CHF 131.81
+0.21 (0.16%)
Aug 12, 2026, 5:09 PM GMT
LON:0QPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 130.20 | 131.60 | 128.70 | 131.60 | 131.60 | 2.41% | 4,311 |
| Aug 10, 2026 | 128.40 | 130.00 | 127.60 | 128.50 | 128.50 | 0.68% | 1,823 |
| Aug 7, 2026 | 125.00 | 128.40 | 125.00 | 127.63 | 127.63 | 5.35% | 316 |
| Aug 6, 2026 | 121.50 | 125.20 | 120.00 | 121.15 | 121.15 | -0.04% | 1,266 |
| Aug 5, 2026 | 122.80 | 123.00 | 120.80 | 121.20 | 121.20 | -0.66% | 694 |
| Aug 4, 2026 | 120.80 | 123.40 | 119.80 | 122.00 | 122.00 | 4.27% | 6,884 |
| Aug 3, 2026 | 120.00 | 120.00 | 116.20 | 117.00 | 117.00 | -1.29% | 1,845 |
| Jul 31, 2026 | 119.60 | 120.40 | 117.00 | 118.52 | 118.52 | -2.84% | 2,154 |
| Jul 30, 2026 | 122.80 | 123.60 | 120.00 | 121.99 | 121.99 | 3.44% | 583 |
| Jul 29, 2026 | 121.00 | 121.00 | 117.00 | 117.93 | 117.93 | -1.72% | 559 |
| Jul 28, 2026 | 116.20 | 122.00 | 116.20 | 120.00 | 120.00 | 0.43% | 1,093 |
| Jul 27, 2026 | 121.00 | 121.60 | 117.20 | 119.49 | 119.49 | -0.25% | 24,964 |
| Jul 24, 2026 | 121.20 | 123.00 | 118.00 | 119.79 | 119.78 | -7.94% | 4,906 |
| Jul 23, 2026 | 135.20 | 137.00 | 124.20 | 130.12 | 130.12 | -2.25% | 4,810 |
| Jul 22, 2026 | 130.00 | 139.40 | 128.60 | 133.11 | 133.11 | 13.19% | 5,356 |
| Jul 21, 2026 | 115.20 | 118.80 | 114.20 | 117.60 | 117.60 | 1.55% | 3,887 |
| Jul 20, 2026 | 118.00 | 118.00 | 115.40 | 115.80 | 115.80 | -1.19% | 444 |
| Jul 17, 2026 | 116.20 | 117.40 | 115.37 | 117.20 | 117.20 | -2.98% | 1,703 |
| Jul 16, 2026 | 114.40 | 120.80 | 113.20 | 120.80 | 120.80 | 6.15% | 6,833 |
| Jul 15, 2026 | 112.00 | 114.60 | 111.80 | 113.80 | 113.80 | 1.07% | 2,666 |
| Jul 14, 2026 | 111.20 | 112.80 | 110.90 | 112.60 | 112.60 | -0.01% | 3,774 |
| Jul 13, 2026 | 114.80 | 114.80 | 112.00 | 112.61 | 112.61 | -0.71% | 1,899 |
| Jul 10, 2026 | 113.40 | 116.40 | 112.00 | 113.41 | 113.41 | -1.21% | 2,227 |
| Jul 9, 2026 | 114.00 | 114.90 | 113.80 | 114.80 | 114.80 | 2.32% | 1,282 |
| Jul 8, 2026 | 112.70 | 113.90 | 111.40 | 112.20 | 112.20 | -2.61% | 2,595 |
| Jul 7, 2026 | 116.40 | 116.40 | 114.20 | 115.21 | 115.21 | -1.54% | 2,629 |
| Jul 6, 2026 | 116.60 | 117.60 | 114.00 | 117.01 | 117.01 | 1.40% | 1,454 |
| Jul 3, 2026 | 112.00 | 116.80 | 110.60 | 115.40 | 115.40 | 3.41% | 10,148 |
| Jul 2, 2026 | 121.00 | 121.00 | 110.60 | 111.60 | 111.60 | -7.62% | 15,333 |
| Jul 1, 2026 | 121.70 | 122.20 | 120.19 | 120.80 | 120.80 | -1.15% | 1,160 |
| Jun 30, 2026 | 119.30 | 122.34 | 118.99 | 122.20 | 122.20 | 3.21% | 701 |
| Jun 29, 2026 | 119.00 | 120.20 | 117.20 | 118.40 | 118.40 | -0.47% | 491 |
| Jun 26, 2026 | 121.40 | 124.00 | 118.59 | 118.96 | 118.96 | -3.09% | 1,714 |
| Jun 25, 2026 | 122.00 | 124.80 | 121.60 | 122.76 | 122.76 | 0.96% | 793 |
| Jun 24, 2026 | 118.40 | 121.60 | 117.25 | 121.60 | 121.60 | 1.84% | 1,944 |
| Jun 23, 2026 | 121.00 | 123.00 | 117.60 | 119.40 | 119.40 | -2.29% | 1,569 |
| Jun 22, 2026 | 121.20 | 122.80 | 118.80 | 122.20 | 122.20 | -0.65% | 6,446 |
| Jun 19, 2026 | 128.20 | 128.80 | 123.00 | 123.00 | 123.00 | -4.06% | 3,214 |
| Jun 18, 2026 | 133.60 | 133.80 | 127.89 | 128.20 | 128.20 | -4.19% | 1,584 |
| Jun 17, 2026 | 129.00 | 135.40 | 128.80 | 133.80 | 133.80 | 1.43% | 2,498 |
| Jun 16, 2026 | 136.00 | 136.80 | 122.80 | 131.91 | 131.91 | -2.29% | 9,003 |
| Jun 15, 2026 | 142.00 | 142.00 | 132.20 | 135.00 | 135.00 | -0.59% | 2,676 |
| Jun 12, 2026 | 143.00 | 144.40 | 133.40 | 135.80 | 135.80 | -3.84% | 4,726 |
| Jun 11, 2026 | 140.70 | 143.20 | 140.57 | 141.22 | 141.22 | 1.15% | 917 |
| Jun 10, 2026 | 144.00 | 144.00 | 138.40 | 139.62 | 139.62 | -2.37% | 5,199 |
| Jun 9, 2026 | 150.80 | 151.14 | 142.99 | 143.00 | 143.00 | -4.93% | 2,779 |
| Jun 8, 2026 | 145.40 | 154.00 | 145.40 | 150.42 | 150.42 | -1.30% | 381 |
| Jun 5, 2026 | 154.40 | 156.00 | 151.80 | 152.40 | 152.40 | -0.13% | 1,147 |
| Jun 4, 2026 | 150.00 | 154.20 | 150.00 | 152.60 | 152.60 | 1.68% | 1,547 |
| Jun 3, 2026 | 147.80 | 151.40 | 147.80 | 150.08 | 150.08 | 1.13% | 27,129 |