Inmobiliaria Colonial, SA (GB:0RID)
LSE:0RID
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
5.36
5.38
5.25
5.35
5.35
+0.28%
5,526
0.03
Apr 09, 2026
5.36
5.48
5.27
5.33
5.33
-0.74%
1,252
<0.01
Apr 08, 2026
5.38
5.45
5.25
5.37
5.37
+2.44%
82,914
0.46
Apr 07, 2026
5.26
5.28
5.17
5.24
5.24
+1.29%
61,455
0.34
Apr 06, 2026
5.18
5.21
5.10
5.18
5.18
0.00%
0
0.00
Apr 03, 2026
5.18
5.21
5.10
5.18
5.18
0.00%
0
0.00
Apr 02, 2026
5.15
5.21
5.10
5.18
5.18
+0.33%
43,586
0.24
Apr 01, 2026
5.15
5.27
5.07
5.16
5.16
+1.44%
135,803
0.74
Mar 31, 2026
5.05
5.12
5.04
5.09
5.09
+3.44%
34,826
0.19
Mar 30, 2026
4.95
5.04
4.82
4.92
4.92
+0.04%
615,973
3.57
Mar 27, 2026
4.99
4.96
4.87
4.91
4.91
-0.49%
14,795
0.09
Mar 26, 2026
5.00
5.00
4.89
4.94
4.94
-1.00%
79,598
0.46
Mar 25, 2026
5.06
5.17
4.98
4.99
4.99
-1.40%
25,416
0.15
Mar 24, 2026
5.10
5.06
4.99
5.06
5.06
+2.53%
23,274
0.14
Mar 23, 2026
5.04
5.10
4.84
4.93
4.93
-2.01%
66,928
0.39
Mar 20, 2026
5.18
5.28
5.02
5.04
5.04
-1.85%
184,197
1.09
Mar 19, 2026
5.25
5.20
5.13
5.13
5.13
-2.16%
865,021
5.54
Mar 18, 2026
5.29
5.30
5.17
5.24
5.24
+0.04%
243,786
1.55
Mar 17, 2026
5.21
5.28
5.08
5.24
5.24
+0.98%
17,559
0.10
Mar 16, 2026
5.15
5.21
5.10
5.19
5.19
+0.68%
74,642
0.44
Mar 13, 2026
5.18
5.20
5.09
5.16
5.16
+0.29%
26,167
0.15
Mar 12, 2026
5.15
5.25
5.06
5.14
5.14
-1.32%
60,058
0.35
Mar 11, 2026
5.28
5.36
5.16
5.21
5.21
-1.38%
4,249
0.02
Mar 10, 2026
5.30
5.31
5.24
5.28
5.28
+2.09%
9,404
0.05
Mar 09, 2026
5.16
5.25
5.11
5.17
5.17
-2.14%
56,826
0.33
Mar 06, 2026
5.36
5.42
5.27
5.29
5.29
+0.13%
111,915
0.66
Mar 05, 2026
5.33
5.39
5.21
5.28
5.28
+0.55%
66,735
0.35
Mar 04, 2026
5.29
5.35
5.21
5.25
5.25
+0.11%
79,440
0.42
Mar 03, 2026
5.45
5.45
5.19
5.25
5.25
-5.26%
147,406
0.78
Mar 02, 2026
5.67
5.62
5.49
5.54
5.54
-2.86%
287,231
1.55
Feb 27, 2026
5.55
5.83
5.43
5.70
5.70
+3.26%
156,197
0.85
Feb 26, 2026
5.48
5.53
5.37
5.52
5.52
+1.17%
20,047
0.11
Feb 25, 2026
5.50
5.48
5.41
5.46
5.46
-0.15%
109,837
0.60
Feb 24, 2026
5.35
5.50
5.29
5.46
5.46
+2.05%
243,098
1.33
Feb 23, 2026
5.35
5.46
5.32
5.35
5.35
-0.11%
43,529
0.24
Feb 20, 2026
5.35
5.39
5.24
5.36
5.36
+0.73%
48,854
0.27
Feb 19, 2026
5.30
5.34
5.26
5.32
5.32
+0.38%
85,684
0.43
Feb 18, 2026
5.38
5.37
5.26
5.30
5.30
-0.79%
65,246
0.30
Feb 17, 2026
5.25
5.36
5.14
5.34
5.34
+2.93%
348,561
1.64
Feb 16, 2026
5.28
5.27
5.21
5.24
5.24
+0.87%
69,145
0.30
Feb 13, 2026
5.24
5.23
5.17
5.19
5.19
-0.57%
300,850
1.24
Feb 12, 2026
5.37
5.36
5.17
5.22
5.22
-3.06%
151,909
0.63
Feb 11, 2026
5.41
5.42
5.27
5.39
5.39
+0.37%
46,941
0.19
Feb 10, 2026
5.39
5.41
5.29
5.37
5.37
+0.66%
15,682
0.06
Feb 09, 2026
5.39
5.40
5.31
5.33
5.33
+0.45%
1,525,511
6.93
Feb 06, 2026
5.37
5.36
5.31
5.31
5.31
-0.64%
715,899
3.43
Feb 05, 2026
5.40
5.39
5.28
5.34
5.34
+0.75%
14,948
0.07
Feb 04, 2026
5.28
5.42
5.24
5.30
5.30
+1.30%
70,498
0.33
Feb 03, 2026
5.29
5.28
5.23
5.23
5.23
+0.02%
1,348,809
6.89
Feb 02, 2026
5.28
5.28
5.23
5.23
5.23
-0.15%
65,985
0.34
Rows: