Snam S.p.A. (0NQP.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.3465 | 4.3380 | 4.2330 | 4.2721 | 4.2721 | 102,387 |
| Apr 24, 2024 | 4.3755 | 4.3750 | 4.3210 | 4.3363 | 4.3363 | 121,805 |
| Apr 23, 2024 | 4.3115 | 4.3770 | 4.3210 | 4.3770 | 4.3770 | 78,130 |
| Apr 22, 2024 | 4.2600 | 4.3260 | 4.2910 | 4.3060 | 4.3060 | 1,310,992 |
| Apr 19, 2024 | 4.2810 | 4.2900 | 4.2210 | 4.2536 | 4.2536 | 95,577 |
| Apr 18, 2024 | 4.2365 | 4.2570 | 4.2200 | 4.2500 | 4.2500 | 474,713 |
| Apr 17, 2024 | 4.2355 | 4.2420 | 4.1780 | 4.2220 | 4.2220 | 207,357 |
| Apr 16, 2024 | 4.2625 | 4.2640 | 4.2000 | 4.2090 | 4.2090 | 464,628 |
| Apr 15, 2024 | 4.2955 | 4.3110 | 4.2510 | 4.2541 | 4.2541 | 171,903 |
| Apr 12, 2024 | 4.2145 | 4.3100 | 4.2050 | 4.2871 | 4.2871 | 493,143 |
| Apr 11, 2024 | 4.2350 | 4.2440 | 4.1800 | 4.2151 | 4.2151 | 278,863 |
| Apr 10, 2024 | 4.2505 | 4.2890 | 4.1880 | 4.2202 | 4.2202 | 488,034 |
| Apr 09, 2024 | 4.2540 | 4.2700 | 4.2280 | 4.2395 | 4.2395 | 389,410 |
| Apr 08, 2024 | 4.2550 | 4.2950 | 4.2320 | 4.2470 | 4.2470 | 513,846 |
| Apr 05, 2024 | 4.3960 | 4.4200 | 4.2520 | 4.2520 | 4.2520 | 568,636 |
| Apr 04, 2024 | 4.4265 | 4.4530 | 4.4110 | 4.4270 | 4.4270 | 525,270 |
| Apr 03, 2024 | 4.3650 | 4.4320 | 4.3650 | 4.4320 | 4.4320 | 134,585 |
| Apr 02, 2024 | 4.3840 | 4.4130 | 4.3500 | 4.3731 | 4.3731 | 398,832 |
| Mar 28, 2024 | 4.4150 | 4.4160 | 4.3620 | 4.3760 | 4.3760 | 429,633 |
| Mar 27, 2024 | 4.3930 | 4.4130 | 4.3530 | 4.4130 | 4.4130 | 192,338 |
| Mar 26, 2024 | 4.4160 | 4.4190 | 4.3750 | 4.3890 | 4.3890 | 344,150 |
| Mar 25, 2024 | 4.3550 | 4.4100 | 4.3520 | 4.4060 | 4.4060 | 139,676 |
| Mar 22, 2024 | 4.3215 | 4.3680 | 4.3190 | 4.3547 | 4.3547 | 66,337 |
| Mar 21, 2024 | 4.3795 | 4.4000 | 4.3140 | 4.3180 | 4.3180 | 219,834 |
| Mar 20, 2024 | 4.3540 | 4.3990 | 4.3430 | 4.3691 | 4.3691 | 205,073 |
| Mar 19, 2024 | 4.3400 | 4.3480 | 4.2950 | 4.3131 | 4.3131 | 155,591 |
| Mar 18, 2024 | 4.3455 | 4.3700 | 4.3320 | 4.3509 | 4.3509 | 720,567 |
| Mar 15, 2024 | 4.4760 | 4.5260 | 4.3800 | 4.3910 | 4.3910 | 311,599 |
| Mar 14, 2024 | 4.4965 | 4.5330 | 4.4560 | 4.4803 | 4.4803 | 314,014 |
| Mar 13, 2024 | 4.5000 | 4.5230 | 4.4600 | 4.4893 | 4.4893 | 1,359,737 |
| Mar 12, 2024 | 4.5240 | 4.5410 | 4.4870 | 4.4873 | 4.4873 | 295,207 |
| Mar 11, 2024 | 4.5305 | 4.5380 | 4.4990 | 4.5183 | 4.5183 | 247,280 |
| Mar 08, 2024 | 4.4805 | 4.5370 | 4.4570 | 4.5210 | 4.5210 | 134,534 |
| Mar 07, 2024 | 4.4660 | 4.5130 | 4.4490 | 4.4753 | 4.4753 | 64,437 |
| Mar 06, 2024 | 4.4290 | 4.4770 | 4.3920 | 4.4593 | 4.4593 | 158,000 |
| Mar 05, 2024 | 4.3640 | 4.4243 | 4.3540 | 4.4243 | 4.4243 | 481,391 |
| Mar 04, 2024 | 4.3750 | 4.3920 | 4.3330 | 4.3474 | 4.3474 | 130,052 |
| Mar 01, 2024 | 4.3375 | 4.3790 | 4.3330 | 4.3691 | 4.3691 | 83,581 |
| Feb 29, 2024 | 4.3110 | 4.3570 | 4.3050 | 4.3201 | 4.3201 | 837,809 |
| Feb 28, 2024 | 4.3605 | 4.3680 | 4.3021 | 4.3021 | 4.3021 | 117,013 |
| Feb 27, 2024 | 4.3250 | 4.3670 | 4.3210 | 4.3571 | 4.3571 | 103,786 |
| Feb 26, 2024 | 4.3875 | 4.3770 | 4.3191 | 4.3191 | 4.3191 | 132,915 |
| Feb 23, 2024 | 4.3985 | 4.3910 | 4.3400 | 4.3671 | 4.3671 | 224,812 |
| Feb 22, 2024 | 4.4700 | 4.4740 | 4.3870 | 4.3980 | 4.3980 | 482,236 |
| Feb 21, 2024 | 4.4535 | 4.4740 | 4.4340 | 4.4524 | 4.4524 | 618,266 |
| Feb 20, 2024 | 4.4300 | 4.4920 | 4.4130 | 4.4806 | 4.4806 | 341,267 |
| Feb 19, 2024 | 4.3805 | 4.4300 | 4.3610 | 4.4260 | 4.4260 | 50,530 |
| Feb 16, 2024 | 4.3905 | 4.4090 | 4.3630 | 4.3840 | 4.3840 | 67,054 |
| Feb 15, 2024 | 4.3550 | 4.3970 | 4.3670 | 4.3733 | 4.3733 | 1,069,402 |
| Feb 14, 2024 | 4.3905 | 4.3740 | 4.3350 | 4.3540 | 4.3540 | 96,856 |
| Feb 13, 2024 | 4.3440 | 4.4070 | 4.3450 | 4.3800 | 4.3800 | 352,685 |
| Feb 12, 2024 | 4.2970 | 4.3670 | 4.2880 | 4.3442 | 4.3442 | 1,148,938 |
| Feb 09, 2024 | 4.3350 | 4.3320 | 4.2780 | 4.2940 | 4.2940 | 365,338 |
| Feb 08, 2024 | 4.3695 | 4.3630 | 4.3190 | 4.3434 | 4.3434 | 8,433,331 |
| Feb 07, 2024 | 4.4025 | 4.4190 | 4.3380 | 4.3480 | 4.3480 | 4,306,595 |
| Feb 06, 2024 | 4.4400 | 4.4450 | 4.3760 | 4.3960 | 4.3960 | 1,369,073 |
| Feb 05, 2024 | 4.4960 | 4.5100 | 4.4291 | 4.4291 | 4.4291 | 481,051 |
| Feb 02, 2024 | 4.5000 | 4.5480 | 4.4960 | 4.4980 | 4.4980 | 162,228 |
| Feb 01, 2024 | 4.5180 | 4.5360 | 4.4880 | 4.5090 | 4.5090 | 246,978 |
| Jan 31, 2024 | 4.4850 | 4.5330 | 4.4640 | 4.5290 | 4.5290 | 244,757 |
| Jan 30, 2024 | 4.4710 | 4.4920 | 4.4420 | 4.4751 | 4.4751 | 329,086 |
| Jan 29, 2024 | 4.5050 | 4.4680 | 4.4220 | 4.4480 | 4.4480 | 285,372 |
| Jan 26, 2024 | 4.5240 | 4.5280 | 4.4500 | 4.4956 | 4.4956 | 767,040 |
| Jan 25, 2024 | 4.6540 | 4.6030 | 4.4890 | 4.5223 | 4.5223 | 674,725 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 4.6735 | 4.6800 | 4.6120 | 4.6484 | 4.6484 | 451,826 |
| Jan 22, 2024 | 0.1128 Dividend | |||||
| Jan 19, 2024 | 4.7360 | 4.7820 | 4.7350 | 4.7480 | 4.6352 | 439,016 |
| Jan 18, 2024 | 4.7510 | 4.7600 | 4.7210 | 4.7390 | 4.6264 | 615,159 |
| Jan 17, 2024 | 4.8675 | 4.8490 | 4.7290 | 4.7760 | 4.6625 | 544,840 |
| Jan 16, 2024 | 4.8795 | 4.9070 | 4.8600 | 4.8620 | 4.7465 | 1,175,512 |
| Jan 15, 2024 | 4.8610 | 4.8950 | 4.8420 | 4.8583 | 4.7429 | 172,761 |
| Jan 12, 2024 | 4.7550 | 4.8490 | 4.7630 | 4.8070 | 4.6928 | 774,678 |
| Jan 11, 2024 | 4.7835 | 4.8010 | 4.7480 | 4.7520 | 4.6391 | 121,920 |
| Jan 10, 2024 | 4.8400 | 4.8230 | 4.7380 | 4.7720 | 4.6586 | 296,123 |
| Jan 09, 2024 | 4.7980 | 4.8570 | 4.7890 | 4.8320 | 4.7172 | 499,624 |
| Jan 08, 2024 | 4.7330 | 4.7590 | 4.7220 | 4.7590 | 4.6459 | 8,148,208 |
| Jan 05, 2024 | 4.7045 | 4.7600 | 4.6970 | 4.7120 | 4.6001 | 526,510 |
| Jan 04, 2024 | 4.6130 | 4.7060 | 4.6120 | 4.7040 | 4.5922 | 52,273 |
| Jan 03, 2024 | 4.6365 | 4.6460 | 4.5900 | 4.5970 | 4.4878 | 133,089 |
| Jan 02, 2024 | 4.6695 | 4.7030 | 4.6190 | 4.6503 | 4.5398 | 373,966 |
| Dec 29, 2023 | 4.6455 | 4.6690 | 4.6440 | 4.6570 | 4.5464 | 46,048 |
| Dec 28, 2023 | 4.6705 | 4.6750 | 4.6520 | 4.6558 | 4.5452 | 49,059 |
| Dec 27, 2023 | 4.6820 | 4.6830 | 4.6630 | 4.6630 | 4.5522 | 161,391 |
| Dec 22, 2023 | 4.6550 | 4.6720 | 4.6440 | 4.6720 | 4.5610 | 81,110 |
| Dec 21, 2023 | 4.6410 | 4.6570 | 4.6400 | 4.6570 | 4.5464 | 126,950 |
| Dec 20, 2023 | 4.6705 | 4.6750 | 4.6460 | 4.6671 | 4.5563 | 403,311 |
| Dec 19, 2023 | 4.6760 | 4.7070 | 4.6480 | 4.6907 | 4.5792 | 369,096 |
| Dec 18, 2023 | 4.6690 | 4.6930 | 4.6460 | 4.6777 | 4.5666 | 270,278 |
| Dec 15, 2023 | 4.7105 | 4.7080 | 4.6380 | 4.6683 | 4.5574 | 169,366 |
| Dec 14, 2023 | 4.6830 | 4.7520 | 4.6850 | 4.7170 | 4.6049 | 170,925 |
| Dec 13, 2023 | 4.6750 | 4.6870 | 4.6520 | 4.6830 | 4.5717 | 170,779 |
| Dec 12, 2023 | 4.6810 | 4.6930 | 4.6610 | 4.6610 | 4.5503 | 200,133 |
| Dec 11, 2023 | 4.7070 | 4.6910 | 4.6590 | 4.6700 | 4.5591 | 208,866 |
| Dec 08, 2023 | 4.6805 | 4.7050 | 4.6740 | 4.6951 | 4.5835 | 57,009 |
| Dec 07, 2023 | 4.6915 | 4.7010 | 4.6580 | 4.6721 | 4.5611 | 184,592 |
| Dec 06, 2023 | 4.7035 | 4.7020 | 4.6750 | 4.6981 | 4.5865 | 299,589 |
| Dec 05, 2023 | 4.6835 | 4.6960 | 4.6730 | 4.6871 | 4.5757 | 142,464 |
| Dec 04, 2023 | 4.6540 | 4.6920 | 4.6518 | 4.6518 | 4.5413 | 108,524 |
| *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.