MLP SE (0NDP.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 11:57AM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.60 | 5.62 | 5.58 | 5.58 | 5.58 | 69 |
| May 02, 2024 | 5.66 | 5.66 | 5.61 | 5.62 | 5.62 | 48 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 21 |
| Apr 29, 2024 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 35 |
| Apr 26, 2024 | 5.59 | 5.59 | 5.54 | 5.54 | 5.54 | 80 |
| Apr 25, 2024 | 5.60 | 5.62 | 5.57 | 5.57 | 5.57 | 323 |
| Apr 24, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Apr 23, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Apr 22, 2024 | 5.56 | 5.57 | 5.54 | 5.54 | 5.54 | 16 |
| Apr 19, 2024 | 5.57 | 5.57 | 5.49 | 5.50 | 5.50 | 1,149 |
| Apr 18, 2024 | 5.61 | 5.61 | 5.53 | 5.53 | 5.53 | 1 |
| Apr 17, 2024 | 5.58 | 5.58 | 5.51 | 5.56 | 5.56 | 24,562 |
| Apr 16, 2024 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 613 |
| Apr 15, 2024 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | 519 |
| Apr 12, 2024 | 5.69 | 5.69 | 5.36 | 5.64 | 5.64 | 12 |
| Apr 11, 2024 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | 167 |
| Apr 10, 2024 | 5.68 | 5.69 | 5.61 | 5.65 | 5.65 | 616 |
| Apr 09, 2024 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | 884 |
| Apr 08, 2024 | 5.77 | 5.77 | 5.72 | 5.73 | 5.73 | 162 |
| Apr 05, 2024 | 5.72 | 5.76 | 5.72 | 5.72 | 5.72 | 257 |
| Apr 04, 2024 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 498 |
| Apr 03, 2024 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | 351 |
| Apr 02, 2024 | 5.58 | 5.67 | 5.58 | 5.62 | 5.62 | 418 |
| Mar 28, 2024 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | 269 |
| Mar 27, 2024 | 5.64 | 5.64 | 5.59 | 5.59 | 5.59 | 28,442 |
| Mar 26, 2024 | 5.57 | 5.57 | 5.49 | 5.51 | 5.51 | 9 |
| Mar 25, 2024 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | 124 |
| Mar 22, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Mar 21, 2024 | 5.50 | 5.54 | 5.49 | 5.49 | 5.49 | 152 |
| Mar 20, 2024 | 5.48 | 5.48 | 5.41 | 5.42 | 5.42 | 816 |
| Mar 19, 2024 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 1 |
| Mar 18, 2024 | 5.57 | 5.62 | 5.36 | 5.56 | 5.56 | 1,406 |
| Mar 15, 2024 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | 471 |
| Mar 14, 2024 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | 141 |
| Mar 13, 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 1 |
| Mar 12, 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 6 |
| Mar 11, 2024 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 1 |
| Mar 08, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 2 |
| Mar 07, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 56 |
| Mar 06, 2024 | 5.43 | 5.53 | 5.43 | 5.46 | 5.46 | 180 |
| Mar 05, 2024 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 68 |
| Mar 04, 2024 | 5.40 | 5.41 | 5.38 | 5.38 | 5.38 | 339 |
| Mar 01, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Feb 29, 2024 | 5.24 | 5.33 | 5.18 | 5.18 | 5.18 | 12 |
| Feb 28, 2024 | 5.30 | 5.30 | 5.21 | 5.22 | 5.22 | 23,421 |
| Feb 27, 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | 18,978 |
| Feb 26, 2024 | 5.40 | 5.42 | 5.29 | 5.29 | 5.29 | 9,039 |
| Feb 23, 2024 | 5.36 | 5.38 | 5.35 | 5.35 | 5.35 | 9,982 |
| Feb 22, 2024 | 5.42 | 5.45 | 5.34 | 5.35 | 5.35 | 32,134 |
| Feb 21, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 25,039 |
| Feb 20, 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | 101 |
| Feb 19, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 1 |
| Feb 16, 2024 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 4 |
| Feb 15, 2024 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 73 |
| Feb 14, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 13, 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 36 |
| Feb 12, 2024 | 5.34 | 5.39 | 5.31 | 5.31 | 5.31 | 513 |
| Feb 09, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Feb 08, 2024 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | 513 |
| Feb 07, 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 2 |
| Feb 06, 2024 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 4 |
| Feb 05, 2024 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | 144 |
| Feb 02, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 9 |
| Feb 01, 2024 | 5.43 | 5.43 | 5.11 | 5.11 | 5.11 | 34 |
| Jan 31, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 29, 2024 | 5.39 | 5.40 | 5.36 | 5.36 | 5.36 | 2 |
| Jan 26, 2024 | 5.40 | 5.47 | 5.35 | 5.41 | 5.41 | 260 |
| Jan 25, 2024 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | - |
| Jan 24, 2024 | 5.46 | 5.46 | 5.42 | 5.45 | 5.45 | 1,111 |
| Jan 23, 2024 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | 50 |
| Jan 22, 2024 | 5.40 | 5.45 | 5.39 | 5.43 | 5.43 | 349 |
| Jan 19, 2024 | 5.29 | 5.38 | 5.29 | 5.34 | 5.34 | 180 |
| Jan 18, 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 314 |
| Jan 17, 2024 | 5.36 | 5.40 | 5.30 | 5.30 | 5.30 | 378 |
| Jan 16, 2024 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | 7 |
| Jan 15, 2024 | 5.42 | 5.42 | 5.36 | 5.37 | 5.37 | 895 |
| Jan 12, 2024 | 5.39 | 5.41 | 5.37 | 5.41 | 5.41 | 2,403 |
| Jan 11, 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 565 |
| Jan 10, 2024 | 5.37 | 5.41 | 5.37 | 5.38 | 5.38 | 6,152 |
| Jan 09, 2024 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | 7,987 |
| Jan 08, 2024 | 5.35 | 5.35 | 5.26 | 5.35 | 5.35 | 32,371 |
| Jan 05, 2024 | 5.33 | 5.33 | 5.28 | 5.31 | 5.31 | 10,354 |
| Jan 04, 2024 | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | 25,934 |
| Jan 03, 2024 | 5.37 | 5.37 | 5.25 | 5.26 | 5.26 | 26,598 |
| Jan 02, 2024 | 5.55 | 5.58 | 5.35 | 5.42 | 5.42 | 2,837 |
| Dec 29, 2023 | 5.56 | 5.56 | 5.48 | 5.50 | 5.50 | 1,786 |
| Dec 28, 2023 | 5.43 | 5.58 | 5.43 | 5.56 | 5.56 | 7,561 |
| Dec 27, 2023 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | 5,633 |
| Dec 22, 2023 | 5.20 | 5.30 | 5.19 | 5.22 | 5.22 | 1,248 |
| Dec 21, 2023 | 5.23 | 5.23 | 5.10 | 5.19 | 5.19 | 56,333 |
| Dec 20, 2023 | 5.04 | 5.10 | 4.98 | 5.08 | 5.08 | 16,390 |
| Dec 19, 2023 | 4.99 | 5.02 | 4.95 | 4.95 | 4.95 | 27,335 |
| Dec 18, 2023 | 5.04 | 5.04 | 4.91 | 4.93 | 4.93 | 10,467 |
| Dec 15, 2023 | 5.10 | 5.10 | 4.99 | 5.01 | 5.01 | 44,361 |
| Dec 14, 2023 | 5.03 | 5.11 | 5.03 | 5.04 | 5.04 | 18,277 |
| Dec 13, 2023 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 9,065 |
| Dec 12, 2023 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 3,743 |
| Dec 11, 2023 | 5.08 | 5.24 | 5.03 | 5.05 | 5.05 | 7,631 |
| *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.