Inmobiliaria Colonial, SA (GB:0RID)
LSE:0RID
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
5.75
5.78
5.73
5.76
5.76
+0.56%
17,083
0.14
May 28, 2026
5.75
5.74
5.62
5.73
5.73
0.00%
119,374
0.99
May 27, 2026
5.65
5.73
5.53
5.73
5.73
+1.56%
481,236
4.15
May 26, 2026
5.69
5.75
5.60
5.64
5.64
-0.12%
38,247
0.33
May 25, 2026
5.61
5.69
5.61
5.65
5.65
+2.06%
115,155
1.00
May 22, 2026
5.51
5.58
5.54
5.54
5.54
-0.25%
10,884
0.09
May 21, 2026
5.58
5.57
5.45
5.55
5.55
+0.16%
15,176
0.13
May 20, 2026
5.47
5.58
5.45
5.54
5.54
+0.75%
11,313
0.09
May 19, 2026
5.50
5.60
5.37
5.50
5.50
+1.42%
188,487
1.59
May 18, 2026
5.38
5.49
5.32
5.42
5.42
+1.65%
11,498
0.10
May 15, 2026
5.40
5.39
5.26
5.33
5.33
0.00%
94,272
0.76
May 14, 2026
5.38
5.44
5.21
5.33
5.33
+1.21%
1,277,203
12.24
May 13, 2026
5.39
5.48
5.23
5.27
5.27
-2.84%
101,990
0.95
May 12, 2026
5.42
5.53
5.32
5.42
5.42
-0.22%
63,293
0.58
May 11, 2026
5.45
5.46
5.34
5.44
5.44
-0.20%
27,503
0.25
May 08, 2026
5.59
5.51
5.40
5.45
5.45
-1.16%
47,274
0.43
May 07, 2026
5.57
5.69
5.47
5.51
5.51
-0.83%
36,971
0.28
May 06, 2026
5.48
5.58
5.33
5.56
5.56
+2.58%
24,975
0.17
May 05, 2026
5.47
5.49
5.34
5.42
5.42
-0.61%
316,685
2.29
May 04, 2026
5.50
5.50
5.42
5.45
5.45
0.00%
33,634
0.24
May 01, 2026
5.45
5.45
5.45
5.45
5.45
0.00%
0
0.00
Apr 30, 2026
5.37
5.46
5.27
5.45
5.45
+1.17%
44,013
0.27
Apr 29, 2026
5.50
5.59
5.37
5.39
5.39
-1.05%
22,775
0.14
Apr 28, 2026
5.40
5.55
5.34
5.44
5.44
-0.13%
37,699
0.23
Apr 27, 2026
5.53
5.47
5.43
5.45
5.45
+0.44%
59,152
0.33
Apr 24, 2026
5.48
5.55
5.31
5.43
5.43
-0.97%
27,180
0.15
Apr 23, 2026
5.50
5.59
5.37
5.48
5.48
-1.12%
19,123
0.11
Apr 22, 2026
5.50
5.56
5.36
5.54
5.54
+0.91%
57,119
0.32
Apr 21, 2026
5.49
5.63
5.40
5.49
5.49
-0.96%
6,641
0.04
Apr 20, 2026
5.56
5.57
5.49
5.55
5.55
-0.13%
68,912
0.39
Apr 17, 2026
5.53
5.62
5.50
5.55
5.55
+0.43%
665,183
3.87
Apr 16, 2026
5.55
5.56
5.49
5.53
5.53
+0.44%
27,328
0.16
Apr 15, 2026
5.48
5.54
5.47
5.50
5.50
+0.73%
28,613
0.17
Apr 14, 2026
5.40
5.50
5.38
5.46
5.46
+2.65%
238,726
1.39
Apr 13, 2026
5.35
5.36
5.22
5.32
5.32
-0.41%
4,376
0.03
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
Rows: