Incap Oyj (0ERY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:01PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 8.68 | 8.68 | 304 |
| 19 Apr 2024 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 353 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 30 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 9.21 | 9.28 | 9.20 | 9.20 | 9.20 | 2,545 |
| 11 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 21 |
| 10 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 12 |
| 09 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 13 |
| 08 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 11 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 9.26 | 9.40 | 9.26 | 9.40 | 9.40 | 26 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 9.30 | 9.34 | 9.30 | 9.34 | 9.34 | 5,573 |
| 28 Mar 2024 | 9.20 | 9.21 | 9.18 | 9.21 | 9.21 | 215 |
| 27 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 19 |
| 26 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 66 |
| 25 Mar 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 260 |
| 22 Mar 2024 | 9.02 | 9.02 | 8.83 | 9.02 | 9.02 | 629 |
| 21 Mar 2024 | 9.06 | 9.10 | 8.95 | 8.95 | 8.95 | 1,181 |
| 20 Mar 2024 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | 104 |
| 19 Mar 2024 | 9.02 | 9.14 | 9.02 | 9.10 | 9.10 | 448 |
| 18 Mar 2024 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | 18 |
| 15 Mar 2024 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 225 |
| 14 Mar 2024 | 9.17 | 9.17 | 8.98 | 9.06 | 9.06 | 1,852 |
| 13 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 11 |
| 12 Mar 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 98 |
| 11 Mar 2024 | 9.15 | 9.16 | 9.13 | 9.16 | 9.16 | 4,224 |
| 08 Mar 2024 | 9.23 | 9.29 | 9.23 | 9.27 | 9.27 | 298 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 9.16 | 9.25 | 9.16 | 9.25 | 9.25 | 922 |
| 05 Mar 2024 | 9.47 | 9.47 | 9.20 | 9.20 | 9.20 | 2,582 |
| 04 Mar 2024 | 9.29 | 9.48 | 9.29 | 9.48 | 9.48 | 613 |
| 01 Mar 2024 | 9.14 | 9.18 | 9.12 | 9.16 | 9.16 | 2,739 |
| 29 Feb 2024 | 8.93 | 9.17 | 8.93 | 9.03 | 9.03 | 3,546 |
| 28 Feb 2024 | 8.66 | 8.83 | 8.66 | 8.81 | 8.81 | 1,701 |
| 27 Feb 2024 | 8.82 | 8.89 | 8.80 | 8.80 | 8.80 | 108 |
| 26 Feb 2024 | 8.72 | 8.72 | 8.53 | 8.64 | 8.64 | 1,586 |
| 23 Feb 2024 | 8.40 | 8.62 | 8.40 | 8.55 | 8.55 | 2,738 |
| 22 Feb 2024 | 8.08 | 8.19 | 7.84 | 8.13 | 8.13 | 2,618 |
| 21 Feb 2024 | 7.07 | 7.19 | 7.07 | 7.19 | 7.19 | 579 |
| 20 Feb 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | 132 |
| 19 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 93 |
| 16 Feb 2024 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | 55 |
| 15 Feb 2024 | 7.09 | 7.18 | 7.03 | 7.18 | 7.18 | 1,882 |
| 14 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 214 |
| 13 Feb 2024 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | 1,112 |
| 12 Feb 2024 | 7.14 | 7.22 | 7.04 | 7.17 | 7.17 | 562 |
| 09 Feb 2024 | 7.15 | 7.15 | 7.08 | 7.11 | 7.11 | 207 |
| 08 Feb 2024 | 7.22 | 7.23 | 7.22 | 7.22 | 7.22 | 251 |
| 07 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 11 |
| 06 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 12 |
| 05 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 161 |
| 02 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 529 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 988 |
| 30 Jan 2024 | 7.38 | 7.41 | 7.38 | 7.38 | 7.38 | 391 |
| 29 Jan 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1,248 |
| 26 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 32 |
| 25 Jan 2024 | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | 590 |
| 24 Jan 2024 | 7.68 | 7.68 | 7.66 | 7.68 | 7.68 | 3,509 |
| 23 Jan 2024 | 7.68 | 7.69 | 7.62 | 7.69 | 7.69 | 1,567 |
| 22 Jan 2024 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | 540 |
| 19 Jan 2024 | 7.28 | 7.42 | 7.28 | 7.30 | 7.30 | 871 |
| 18 Jan 2024 | 7.22 | 7.31 | 7.22 | 7.29 | 7.29 | 8,342 |
| 17 Jan 2024 | 7.07 | 7.07 | 7.05 | 7.06 | 7.06 | 1,091 |
| 16 Jan 2024 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 836 |
| 15 Jan 2024 | 7.41 | 7.48 | 7.30 | 7.30 | 7.30 | 628 |
| 12 Jan 2024 | 7.56 | 7.67 | 7.56 | 7.67 | 7.67 | 311 |
| 11 Jan 2024 | 7.60 | 7.61 | 7.57 | 7.60 | 7.60 | 1,015 |
| 10 Jan 2024 | 7.50 | 7.62 | 7.48 | 7.54 | 7.54 | 10,055 |
| 09 Jan 2024 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | 2,693 |
| 08 Jan 2024 | 7.65 | 7.66 | 7.64 | 7.64 | 7.64 | 1,849 |
| 05 Jan 2024 | 7.98 | 8.05 | 7.82 | 7.93 | 7.93 | 6,831 |
| 04 Jan 2024 | 7.77 | 7.94 | 7.77 | 7.94 | 7.94 | 4,928 |
| 03 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 708 |
| 02 Jan 2024 | 7.90 | 7.90 | 7.72 | 7.77 | 7.77 | 3,277 |
| 29 Dec 2023 | 7.83 | 7.83 | 7.71 | 7.81 | 7.81 | 6,324 |
| 28 Dec 2023 | 7.99 | 8.05 | 7.80 | 7.88 | 7.88 | 1,633 |
| 27 Dec 2023 | 7.79 | 7.97 | 7.79 | 7.96 | 7.96 | 1,452 |
| 22 Dec 2023 | 7.60 | 7.60 | 7.49 | 7.55 | 7.55 | 5,722 |
| 21 Dec 2023 | 7.28 | 7.45 | 7.28 | 7.39 | 7.39 | 2,570 |
| 20 Dec 2023 | 7.15 | 7.17 | 7.09 | 7.17 | 7.17 | 1,341 |
| 19 Dec 2023 | 7.20 | 7.24 | 7.12 | 7.17 | 7.17 | 4,555 |
| 18 Dec 2023 | 6.94 | 7.18 | 6.94 | 7.10 | 7.10 | 8,932 |
| 15 Dec 2023 | 7.06 | 7.14 | 6.90 | 6.91 | 6.91 | 4,944 |
| 14 Dec 2023 | 6.69 | 6.93 | 6.69 | 6.91 | 6.91 | 6,758 |
| 13 Dec 2023 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | 1,245 |
| 12 Dec 2023 | 6.71 | 6.71 | 6.57 | 6.57 | 6.57 | 892 |
| 11 Dec 2023 | 6.94 | 6.97 | 6.85 | 6.85 | 6.85 | 3,146 |
| 08 Dec 2023 | 6.94 | 7.00 | 6.83 | 6.89 | 6.89 | 3,095 |
| 07 Dec 2023 | 6.80 | 6.83 | 6.67 | 6.73 | 6.73 | 6,621 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 6.70 | 6.86 | 6.60 | 6.64 | 6.64 | 13,416 |
| 04 Dec 2023 | 6.80 | 6.93 | 6.68 | 6.68 | 6.68 | 6,811 |
| 01 Dec 2023 | 6.52 | 6.71 | 6.50 | 6.52 | 6.52 | 5,246 |
| 30 Nov 2023 | 6.64 | 6.64 | 6.31 | 6.41 | 6.41 | 205,845 |
| 29 Nov 2023 | 6.38 | 6.60 | 6.33 | 6.42 | 6.42 | 8,101 |
| 28 Nov 2023 | 6.41 | 6.41 | 6.27 | 6.30 | 6.30 | 11,871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.