UK markets close in 2 hours 38 minutes

Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (0IE9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.82+0.10 (+0.73%)
As of 04:28PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202415.0115.1215.0015.0615.062,601
16 Apr 202414.9115.0414.8614.9814.98301
15 Apr 202415.1715.2215.0615.1215.12597
12 Apr 202415.1315.2615.0815.2215.221,786
11 Apr 202414.9115.2614.8615.2615.26401
10 Apr 202414.8515.0414.7214.9414.941,265
09 Apr 202414.8714.9614.7414.9614.961,699
08 Apr 202415.2215.2614.9614.9614.96724
05 Apr 202415.2415.2415.1615.2115.21823
04 Apr 202415.2815.3015.2215.3015.301,281
03 Apr 202414.9115.2614.9615.2215.22588
02 Apr 202414.9314.9814.8414.9614.961,547
28 Mar 202414.6814.9014.6014.9014.901,325
27 Mar 202414.5414.6214.5014.5814.58881
26 Mar 202414.5214.5614.4214.5214.52152
25 Mar 202414.4014.4614.4014.4414.441,631
22 Mar 202414.3314.4414.0414.4414.44700
21 Mar 202413.9414.1813.8414.1814.1839
20 Mar 202413.7813.8813.6013.8813.8870
19 Mar 202413.6613.7213.5813.6213.62632
18 Mar 202413.7013.8013.6013.6613.66125
15 Mar 202413.6813.8013.6613.7213.72446
14 Mar 202413.9013.9213.6613.6613.661,331
13 Mar 202413.8213.9613.8813.9213.921
12 Mar 202413.7413.9013.7213.9013.9042
11 Mar 202413.6613.7213.5813.6513.65163
08 Mar 202413.8013.8413.7413.7413.749
07 Mar 202413.5713.8013.6013.7613.76437
06 Mar 202413.6613.7013.5413.5513.5511,613
05 Mar 202413.7813.7613.6213.6713.6719,828
04 Mar 202413.7013.7813.6613.7213.7223
01 Mar 202413.7813.8813.6413.6413.6454
29 Feb 202413.8413.9413.7813.8213.82202
28 Feb 202413.9213.9813.7013.9013.902,284
27 Feb 202413.9614.0813.8414.0414.04364
26 Feb 202414.0114.0813.9614.0614.0651
23 Feb 202414.0114.1613.9214.0214.0219,632
22 Feb 202414.0114.1013.9614.0714.074,049
21 Feb 202413.9814.0213.9214.0014.0027,522
20 Feb 202413.8614.1213.9014.1214.1235,094
19 Feb 202414.1114.2413.9013.9013.9012,628
16 Feb 202413.9414.2413.8814.0214.021,546
15 Feb 202413.7613.8413.8013.8413.844,849
14 Feb 202413.6813.8013.7213.7213.7246
13 Feb 202413.9213.8813.7613.7613.7650
12 Feb 202413.7813.8813.7613.8813.88373
09 Feb 202413.9014.0213.7013.7013.70481
08 Feb 202414.0514.2013.9413.9413.94645
07 Feb 202413.9014.0613.9014.0614.0640
06 Feb 202413.7613.9413.6213.9413.94147
05 Feb 202414.1914.2413.8014.0214.026,023
02 Feb 202414.2514.2814.1814.1814.1862
01 Feb 202414.2514.2814.2214.2214.22912
31 Jan 202414.3114.3414.2214.3014.3052
30 Jan 202414.2714.3214.2214.2214.22185
29 Jan 202414.2314.3414.2614.3214.32543
26 Jan 202414.2514.3014.1814.1814.18239
25 Jan 202414.2714.3014.2014.2614.261,805
24 Jan 202414.2114.2614.2014.2214.2293
23 Jan 202414.1314.2214.0614.1214.125,590
22 Jan 202413.8414.0813.8013.9813.981,285
19 Jan 202413.7213.8413.7413.7413.74839
18 Jan 202413.6813.7413.6013.6813.68509
17 Jan 202413.6613.8213.6613.6813.68837
16 Jan 202413.7413.8413.7013.8213.823,437
15 Jan 202413.5513.7413.5213.7213.72848
12 Jan 202413.5313.5813.4013.4313.433,716
11 Jan 202413.5513.5813.4613.5013.50747
10 Jan 202413.4713.5813.4413.5213.522,387
09 Jan 202413.4313.5013.4413.4413.441,273
08 Jan 202413.4713.5813.4213.4213.42394
05 Jan 202413.5313.5613.4613.5213.521,307
04 Jan 202413.5313.5813.5013.5213.521,655
03 Jan 202413.5513.6013.5013.5013.501,022
02 Jan 202413.4513.6013.4413.4613.461,564
29 Dec 202313.4313.5013.3213.4013.401,735
28 Dec 202313.4113.4613.3413.4013.402,621
27 Dec 202313.3913.4813.3613.3813.38654
22 Dec 202313.3913.4813.3613.3813.381,526
21 Dec 202313.2913.4013.2813.3813.381,852
20 Dec 202313.1213.3013.1613.3013.301,344
19 Dec 202313.2713.2813.1213.1613.16599
18 Dec 202313.1813.2413.0613.1013.10998
15 Dec 202313.2913.3413.1613.2413.242,596
14 Dec 202313.3513.4013.2013.2013.20647
13 Dec 202313.3313.3613.2213.2213.22517
12 Dec 202313.3113.4013.3213.3613.361,192
11 Dec 202313.4113.4413.3413.3413.34759
08 Dec 202313.4713.5213.2413.3613.361,440
07 Dec 202313.4713.5213.4413.4613.4680
06 Dec 202313.4713.5413.4213.4413.442,908
05 Dec 202313.4913.5413.4413.4813.48148
04 Dec 202313.5313.5813.4613.4813.48301
01 Dec 202313.4913.6613.4813.4813.482,179
30 Nov 202313.4713.5613.5013.5613.562,780
29 Nov 202313.5513.5813.4613.4613.4671
28 Nov 202313.5313.5613.4813.5213.52426
27 Nov 202313.5313.5813.4413.5013.5095
24 Nov 202313.5113.5813.4613.4613.46540
23 Nov 202313.4713.5413.4813.4813.48535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...