Sipef NV (0JSU.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:49PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 56.60 | 56.61 | 56.60 | 56.61 | 56.61 | 119 |
| Apr 25, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 22 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 99 |
| Apr 22, 2024 | 56.40 | 56.60 | 56.40 | 56.60 | 56.60 | 371 |
| Apr 19, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 200 |
| Apr 18, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 13 |
| Apr 17, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 5 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5 |
| Apr 09, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 87 |
| Apr 08, 2024 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | 69 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | 391 |
| Apr 02, 2024 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | 61 |
| Mar 28, 2024 | 55.50 | 55.50 | 55.10 | 55.20 | 55.20 | 132 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 54.60 | 54.70 | 54.60 | 54.70 | 54.70 | 588 |
| Mar 25, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 88 |
| Mar 22, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 73 |
| Mar 21, 2024 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | 184 |
| Mar 20, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 34 |
| Mar 19, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 45 |
| Mar 18, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 11 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 47 |
| Mar 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 17 |
| Mar 11, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 3 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 30 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 26 |
| Mar 04, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 25 |
| Mar 01, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 41 |
| Feb 27, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 24 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 60 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 61 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 15 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 20 |
| Feb 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 14 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2 |
| Jan 26, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 12 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 51.00 | 51.01 | 51.00 | 51.01 | 51.01 | 57 |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 49 |
| Jan 19, 2024 | 51.60 | 51.80 | 51.50 | 51.50 | 51.50 | 34 |
| Jan 18, 2024 | 51.80 | 51.80 | 51.10 | 51.10 | 51.10 | 118 |
| Jan 17, 2024 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | 34 |
| Jan 16, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 4 |
| Jan 15, 2024 | 51.70 | 51.90 | 51.70 | 51.90 | 51.90 | 143 |
| Jan 12, 2024 | 52.20 | 52.20 | 51.78 | 51.78 | 51.78 | 194 |
| Jan 11, 2024 | 51.90 | 52.90 | 51.80 | 52.80 | 52.80 | 290 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | 10 |
| Jan 08, 2024 | 52.60 | 52.60 | 52.37 | 52.60 | 52.60 | 205 |
| Jan 05, 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | 322 |
| Jan 04, 2024 | 53.20 | 53.46 | 53.20 | 53.46 | 53.46 | 108 |
| Jan 03, 2024 | 52.70 | 53.50 | 52.50 | 53.30 | 53.30 | 166 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | 137 |
| Dec 28, 2023 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | 48 |
| Dec 27, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 69 |
| Dec 22, 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 29 |
| Dec 21, 2023 | 53.70 | 53.70 | 53.69 | 53.69 | 53.69 | 142 |
| Dec 20, 2023 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | 11 |
| Dec 19, 2023 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | 79 |
| Dec 18, 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1 |
| Dec 15, 2023 | 53.30 | 53.30 | 53.24 | 53.24 | 53.24 | 213 |
| Dec 14, 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 17 |
| Dec 13, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 30 |
| Dec 12, 2023 | 53.10 | 53.70 | 53.10 | 53.70 | 53.70 | 84 |
| Dec 11, 2023 | 51.80 | 52.90 | 51.80 | 52.90 | 52.90 | 231 |
| Dec 08, 2023 | 51.70 | 51.70 | 51.30 | 51.30 | 51.30 | 137 |
| Dec 07, 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2 |
| Dec 06, 2023 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | 284 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.