Laboratorios Farmaceuticos Rovi, S.A. (0ILL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 86.85 | 88.70 | 86.85 | 87.85 | 87.85 | 1,646 |
| 25 Jul 2024 | 87.55 | 87.95 | 87.15 | 87.58 | 87.58 | 569 |
| 24 Jul 2024 | 87.30 | 87.65 | 87.05 | 87.12 | 87.12 | 224 |
| 23 Jul 2024 | 88.60 | 88.60 | 87.80 | 87.80 | 87.80 | 80,181 |
| 22 Jul 2024 | 87.95 | 88.40 | 87.00 | 87.47 | 87.47 | 2,851 |
| 19 Jul 2024 | 85.60 | 86.00 | 84.60 | 84.95 | 84.95 | 1,536 |
| 18 Jul 2024 | 86.35 | 87.10 | 85.09 | 86.33 | 86.33 | 1,763 |
| 17 Jul 2024 | 86.40 | 86.70 | 86.15 | 86.30 | 86.30 | 277 |
| 16 Jul 2024 | 84.95 | 86.60 | 84.95 | 86.45 | 86.45 | 127 |
| 15 Jul 2024 | 86.65 | 87.50 | 85.95 | 85.95 | 85.95 | 406 |
| 12 Jul 2024 | 84.00 | 87.35 | 84.00 | 86.57 | 86.57 | 9,612 |
| 11 Jul 2024 | 83.45 | 85.40 | 83.45 | 83.92 | 83.92 | 529 |
| 10 Jul 2024 | 82.30 | 82.50 | 81.10 | 81.86 | 81.86 | 1,332 |
| 09 Jul 2024 | 85.20 | 85.20 | 82.25 | 83.50 | 83.50 | 312 |
| 08 Jul 2024 | 84.10 | 85.50 | 83.95 | 84.75 | 84.75 | 4,059 |
| 08 Jul 2024 | 0.893997 Dividend | |||||
| 05 Jul 2024 | 85.05 | 86.70 | 85.05 | 85.85 | 84.95 | 613 |
| 04 Jul 2024 | 84.75 | 85.35 | 84.40 | 84.67 | 83.78 | 26,474 |
| 03 Jul 2024 | 86.65 | 86.65 | 84.45 | 84.67 | 83.78 | 3,710 |
| 02 Jul 2024 | 86.95 | 86.95 | 85.92 | 85.92 | 85.02 | 436 |
| 01 Jul 2024 | 87.95 | 87.95 | 85.10 | 86.34 | 85.44 | 52,844 |
| 28 Jun 2024 | 87.80 | 87.95 | 86.50 | 86.66 | 85.76 | 602 |
| 27 Jun 2024 | 87.00 | 87.45 | 85.65 | 86.29 | 85.39 | 4,077 |
| 26 Jun 2024 | 83.50 | 86.30 | 83.50 | 85.40 | 84.51 | 3,176 |
| 25 Jun 2024 | 82.90 | 83.35 | 82.90 | 82.95 | 82.09 | 289 |
| 24 Jun 2024 | 82.15 | 83.70 | 82.15 | 82.85 | 81.99 | 772 |
| 21 Jun 2024 | 85.75 | 85.85 | 80.95 | 81.84 | 80.99 | 3,045 |
| 20 Jun 2024 | 85.30 | 86.05 | 85.30 | 85.80 | 84.91 | 785 |
| 19 Jun 2024 | 84.90 | 85.35 | 84.20 | 85.07 | 84.18 | 1,252 |
| 18 Jun 2024 | 85.45 | 86.15 | 84.80 | 85.64 | 84.75 | 2,066 |
| 17 Jun 2024 | 88.20 | 88.20 | 86.50 | 87.13 | 86.22 | 1,880 |
| 14 Jun 2024 | 86.70 | 86.81 | 85.55 | 86.81 | 85.91 | 2,457 |
| 13 Jun 2024 | 87.80 | 87.80 | 87.25 | 87.65 | 86.74 | 2,231 |
| 12 Jun 2024 | 88.50 | 88.65 | 86.95 | 87.23 | 86.33 | 406 |
| 11 Jun 2024 | 90.00 | 90.05 | 87.80 | 87.80 | 86.89 | 3,109 |
| 10 Jun 2024 | 89.40 | 89.50 | 88.75 | 89.04 | 88.11 | 344 |
| 07 Jun 2024 | 90.45 | 90.55 | 89.60 | 90.12 | 89.18 | 296 |
| 06 Jun 2024 | 90.00 | 90.70 | 88.75 | 90.56 | 89.61 | 679 |
| 05 Jun 2024 | 89.85 | 90.15 | 89.00 | 89.91 | 88.97 | 26,806 |
| 04 Jun 2024 | 88.75 | 90.35 | 87.90 | 89.20 | 88.27 | 1,754 |
| 03 Jun 2024 | 87.75 | 88.95 | 83.45 | 88.48 | 87.56 | 1,232 |
| 31 May 2024 | 88.75 | 88.75 | 87.20 | 87.70 | 86.79 | 25,500 |
| 30 May 2024 | 88.50 | 88.90 | 88.05 | 88.30 | 87.38 | 351 |
| 29 May 2024 | 89.75 | 89.75 | 87.60 | 89.25 | 88.32 | 52,474 |
| 28 May 2024 | 89.20 | 90.95 | 87.70 | 89.35 | 88.42 | 2,193 |
| 24 May 2024 | 89.50 | 91.50 | 89.10 | 91.24 | 90.29 | 1,267 |
| 23 May 2024 | 89.05 | 90.65 | 88.85 | 90.25 | 89.31 | 150 |
| 22 May 2024 | 88.20 | 88.60 | 88.05 | 88.45 | 87.53 | 158 |
| 21 May 2024 | 88.20 | 88.70 | 86.90 | 87.12 | 86.21 | 1,216 |
| 20 May 2024 | 86.25 | 87.70 | 85.80 | 87.48 | 86.57 | 441 |
| 17 May 2024 | 85.95 | 86.60 | 85.20 | 86.60 | 85.70 | 305 |
| 16 May 2024 | 86.20 | 86.95 | 85.40 | 85.40 | 84.51 | 1,045 |
| 15 May 2024 | 84.30 | 85.85 | 83.80 | 85.80 | 84.91 | 425 |
| 14 May 2024 | 85.05 | 85.65 | 84.20 | 84.45 | 83.57 | 919 |
| 13 May 2024 | 82.90 | 84.60 | 82.90 | 84.60 | 83.72 | 528 |
| 10 May 2024 | 82.25 | 83.95 | 82.25 | 83.95 | 83.08 | 1,676 |
| 09 May 2024 | 81.80 | 82.05 | 80.00 | 81.40 | 80.55 | 1,886 |
| 08 May 2024 | 82.05 | 82.75 | 79.35 | 81.44 | 80.59 | 10,425 |
| 07 May 2024 | 84.25 | 84.25 | 82.60 | 83.00 | 82.14 | 1,162 |
| 03 May 2024 | 82.60 | 83.35 | 81.35 | 82.55 | 81.69 | 694 |
| 02 May 2024 | 84.55 | 84.55 | 79.35 | 82.30 | 81.44 | 652 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 82.75 | 85.00 | 82.75 | 84.30 | 83.42 | 982 |
| 29 Apr 2024 | 83.60 | 84.50 | 81.80 | 82.65 | 81.79 | 1,306 |
| 26 Apr 2024 | 83.80 | 85.15 | 82.40 | 84.35 | 83.47 | 10,614 |
| 25 Apr 2024 | 78.60 | 85.95 | 78.60 | 84.81 | 83.92 | 13,222 |
| 24 Apr 2024 | 80.50 | 80.65 | 79.60 | 79.60 | 78.77 | 48,485 |
| 23 Apr 2024 | 79.75 | 80.65 | 79.56 | 80.45 | 79.61 | 2,741 |
| 22 Apr 2024 | 79.70 | 80.25 | 79.45 | 79.45 | 78.62 | 6,067 |
| 19 Apr 2024 | 78.50 | 79.55 | 77.80 | 78.53 | 77.71 | 9,781 |
| 18 Apr 2024 | 80.95 | 80.95 | 78.00 | 79.35 | 78.53 | 13,229 |
| 17 Apr 2024 | 81.40 | 82.60 | 80.65 | 81.19 | 80.35 | 4,449 |
| 16 Apr 2024 | 81.15 | 82.30 | 80.40 | 81.65 | 80.80 | 3,914 |
| 15 Apr 2024 | 82.25 | 83.35 | 81.75 | 82.81 | 81.95 | 3,190 |
| 12 Apr 2024 | 81.85 | 83.50 | 81.85 | 82.32 | 81.46 | 3,381 |
| 11 Apr 2024 | 80.35 | 82.00 | 77.00 | 81.76 | 80.91 | 2,836 |
| 10 Apr 2024 | 81.15 | 81.75 | 80.15 | 81.61 | 80.76 | 2,573 |
| 09 Apr 2024 | 82.95 | 83.05 | 79.70 | 81.76 | 80.91 | 93,586 |
| 08 Apr 2024 | 81.55 | 82.90 | 81.35 | 82.27 | 81.41 | 2,563 |
| 05 Apr 2024 | 80.05 | 81.80 | 80.05 | 80.61 | 79.77 | 4,787 |
| 04 Apr 2024 | 79.65 | 81.00 | 79.65 | 80.73 | 79.89 | 3,561 |
| 03 Apr 2024 | 81.10 | 81.10 | 78.55 | 79.42 | 78.59 | 5,097 |
| 02 Apr 2024 | 81.95 | 83.00 | 81.45 | 81.96 | 81.11 | 4,238 |
| 28 Mar 2024 | 80.25 | 81.00 | 80.10 | 80.76 | 79.92 | 3,140 |
| 27 Mar 2024 | 80.60 | 81.45 | 79.85 | 80.52 | 79.68 | 11,982 |
| 26 Mar 2024 | 80.70 | 81.45 | 79.35 | 80.80 | 79.96 | 3,025 |
| 25 Mar 2024 | 79.80 | 80.90 | 79.55 | 80.04 | 79.21 | 2,246 |
| 22 Mar 2024 | 77.90 | 79.70 | 77.90 | 79.47 | 78.64 | 30,343 |
| 21 Mar 2024 | 78.70 | 78.90 | 76.60 | 78.24 | 77.42 | 27,121 |
| 20 Mar 2024 | 79.60 | 79.85 | 78.65 | 78.99 | 78.16 | 23,408 |
| 19 Mar 2024 | 79.00 | 79.65 | 78.70 | 79.36 | 78.53 | 4,935 |
| 18 Mar 2024 | 77.50 | 78.85 | 77.50 | 78.66 | 77.84 | 5,828 |
| 15 Mar 2024 | 77.80 | 78.50 | 77.54 | 77.54 | 76.73 | 2,670 |
| 14 Mar 2024 | 78.55 | 78.95 | 77.75 | 78.40 | 77.58 | 3,028 |
| 13 Mar 2024 | 76.90 | 78.75 | 76.30 | 76.76 | 75.96 | 935 |
| 12 Mar 2024 | 79.05 | 79.05 | 76.40 | 76.77 | 75.97 | 1,811 |
| 11 Mar 2024 | 77.95 | 78.80 | 77.55 | 78.32 | 77.51 | 2,970 |
| 08 Mar 2024 | 78.40 | 79.20 | 76.45 | 77.80 | 76.99 | 464 |
| 07 Mar 2024 | 77.20 | 79.76 | 75.05 | 78.24 | 77.43 | 11,867 |
| 06 Mar 2024 | 75.30 | 75.40 | 73.95 | 74.89 | 74.11 | 65,887 |
| *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.