Immobiliare Grande Distribuzione SIIQ S.p.A. (0STP.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:27PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| May 02, 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| May 01, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Apr 30, 2024 | 1.6470 | 1.6446 | 1.6446 | 1.6446 | 1.6446 | 4,023 |
| Apr 29, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Apr 26, 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| Apr 25, 2024 | 1.5830 | 1.5820 | 1.5720 | 1.5720 | 1.5720 | 3,468 |
| Apr 24, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| Apr 23, 2024 | 1.6180 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 3,124 |
| Apr 22, 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| Apr 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Apr 18, 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| Apr 17, 2024 | 1.4580 | 1.4660 | 1.4540 | 1.4660 | 1.4660 | 5,096 |
| Apr 16, 2024 | 1.4580 | 1.4700 | 1.4160 | 1.4700 | 1.4700 | 3,112 |
| Apr 15, 2024 | 1.4540 | 1.4480 | 1.4400 | 1.4480 | 1.4480 | 5,086 |
| Apr 12, 2024 | 1.4780 | 1.4860 | 1.4540 | 1.4540 | 1.4540 | 8,226 |
| Apr 11, 2024 | 1.4740 | 1.4800 | 1.4680 | 1.4680 | 1.4680 | 4,610 |
| Apr 10, 2024 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| Apr 09, 2024 | 1.4420 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 2,194 |
| Apr 08, 2024 | 1.4070 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 624 |
| Apr 05, 2024 | 1.4400 | 1.4160 | 1.4080 | 1.4080 | 1.4080 | 4,810 |
| Apr 04, 2024 | 1.4400 | 1.4420 | 1.4400 | 1.4420 | 1.4420 | 4,404 |
| Apr 03, 2024 | 1.4520 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 2,262 |
| Apr 02, 2024 | 1.5090 | 1.4840 | 1.4520 | 1.4520 | 1.4520 | 2,542 |
| Mar 28, 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| Mar 27, 2024 | 1.4990 | 1.5080 | 1.4960 | 1.5080 | 1.5080 | 6,108 |
| Mar 26, 2024 | 1.4910 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 10,059 |
| Mar 25, 2024 | 1.4310 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,092 |
| Mar 22, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Mar 21, 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| Mar 20, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Mar 19, 2024 | 1.4270 | 1.4220 | 1.4200 | 1.4200 | 1.4200 | 4,636 |
| Mar 18, 2024 | 1.4460 | 1.4220 | 1.4200 | 1.4200 | 1.4200 | 3,424 |
| Mar 15, 2024 | 1.5110 | 1.4840 | 1.4580 | 1.4580 | 1.4580 | 13,088 |
| Mar 14, 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| Mar 13, 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| Mar 12, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Mar 11, 2024 | 1.6140 | 1.6120 | 1.6000 | 1.6000 | 1.6000 | 2,306 |
| Mar 08, 2024 | 1.6490 | 1.6420 | 1.6380 | 1.6420 | 1.6420 | 1,894 |
| Mar 07, 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| Mar 06, 2024 | 1.6730 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 3,054 |
| Mar 05, 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| Mar 04, 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| Mar 01, 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| Feb 29, 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| Feb 28, 2024 | 1.8930 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 190 |
| Feb 27, 2024 | 2.2450 | 2.2200 | 1.8720 | 1.8800 | 1.8800 | 13,580 |
| Feb 26, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| Feb 23, 2024 | 2.2150 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 13,019 |
| Feb 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Feb 21, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Feb 20, 2024 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | - |
| Feb 19, 2024 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | - |
| Feb 16, 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
| Feb 15, 2024 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | - |
| Feb 14, 2024 | 2.1325 | 2.1325 | 2.1325 | 2.1325 | 2.1325 | - |
| Feb 13, 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| Feb 12, 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
| Feb 09, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| Feb 08, 2024 | 2.1575 | 2.1450 | 2.1200 | 2.1200 | 2.1200 | 2,610 |
| Feb 07, 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
| Feb 06, 2024 | 2.1875 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1,174 |
| Feb 05, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Feb 02, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Feb 01, 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
| Jan 31, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Jan 30, 2024 | 2.2200 | 2.1957 | 2.1900 | 2.1957 | 2.1957 | 41,194 |
| Jan 29, 2024 | 2.2450 | 2.2332 | 2.2150 | 2.2332 | 2.2332 | 87,967 |
| Jan 26, 2024 | 2.2250 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 1,286 |
| Jan 25, 2024 | 2.2400 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 4,832 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 2.1825 | 2.1900 | 2.1850 | 2.1900 | 2.1900 | 52,811 |
| Jan 19, 2024 | 2.1825 | 2.1950 | 2.1800 | 2.1800 | 2.1800 | 6,005 |
| Jan 18, 2024 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | - |
| Jan 17, 2024 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
| Jan 16, 2024 | 2.2450 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 25 |
| Jan 15, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| Jan 12, 2024 | 2.2750 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 514 |
| Jan 11, 2024 | 2.2950 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 20 |
| Jan 10, 2024 | 2.2950 | 2.2850 | 2.2800 | 2.2800 | 2.2800 | 565 |
| Jan 09, 2024 | 2.3025 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 4,268 |
| Jan 08, 2024 | 2.3125 | 2.3250 | 2.2850 | 2.3000 | 2.3000 | 15,218 |
| Jan 05, 2024 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
| Jan 04, 2024 | 2.2850 | 2.3050 | 2.3000 | 2.3050 | 2.3050 | 1,405 |
| Jan 03, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| Jan 02, 2024 | 2.3125 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 769 |
| Dec 29, 2023 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
| Dec 28, 2023 | 2.3075 | 2.3150 | 2.3050 | 2.3150 | 2.3150 | 1,691 |
| Dec 27, 2023 | 2.2900 | 2.3107 | 2.3107 | 2.3107 | 2.3107 | 6,660 |
| Dec 22, 2023 | 2.2900 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 268 |
| Dec 21, 2023 | 2.3225 | 2.3050 | 2.2900 | 2.3050 | 2.3050 | 4,140 |
| Dec 20, 2023 | 2.2950 | 2.3300 | 2.2800 | 2.3300 | 2.3300 | 1,392 |
| Dec 19, 2023 | 2.2750 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 1,121 |
| Dec 18, 2023 | 2.3025 | 2.2850 | 2.2800 | 2.2800 | 2.2800 | 2,310 |
| Dec 15, 2023 | 2.2900 | 2.3350 | 2.3000 | 2.3000 | 2.3000 | 6,472 |
| Dec 14, 2023 | 2.1875 | 2.2700 | 2.2650 | 2.2700 | 2.2700 | 3,341 |
| Dec 13, 2023 | 2.1875 | 2.1700 | 2.1650 | 2.1700 | 2.1700 | 3,844 |
| Dec 12, 2023 | 2.2050 | 2.2050 | 2.1900 | 2.1900 | 2.1900 | 598 |
| Dec 11, 2023 | 2.2050 | 2.2100 | 2.1950 | 2.2100 | 2.2100 | 966 |
| *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.