UK markets open in 2 hours 21 minutes
NIKKEI 225
37,137.48 -942.22 (-2.47%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.71 +1.98 (+2.39%) GOLD FUTURES
2,402.10 +4.10 (+0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,492.46 +624.55 (+1.25%)
Laboratorios Farmaceuticos Rovi, S.A. (0ILL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 80.95 | 80.95 | 78.00 | 79.23 | 79.23 | 8,152 |
| 17 Apr 2024 | 81.40 | 82.60 | 80.65 | 81.19 | 81.19 | 4,449 |
| 16 Apr 2024 | 81.15 | 82.30 | 80.40 | 81.65 | 81.65 | 3,914 |
| 15 Apr 2024 | 82.25 | 83.35 | 81.75 | 82.81 | 82.81 | 3,190 |
| 12 Apr 2024 | 81.85 | 83.50 | 81.85 | 82.32 | 82.32 | 3,381 |
| 11 Apr 2024 | 80.35 | 82.00 | 77.00 | 81.76 | 81.76 | 2,836 |
| 10 Apr 2024 | 81.15 | 81.75 | 80.15 | 81.61 | 81.61 | 2,573 |
| 09 Apr 2024 | 82.95 | 83.05 | 79.70 | 81.76 | 81.76 | 93,586 |
| 08 Apr 2024 | 81.55 | 82.90 | 81.35 | 82.27 | 82.27 | 2,563 |
| 05 Apr 2024 | 80.05 | 81.80 | 80.05 | 80.61 | 80.61 | 4,787 |
| 04 Apr 2024 | 79.65 | 81.00 | 79.65 | 80.73 | 80.73 | 3,561 |
| 03 Apr 2024 | 81.10 | 81.10 | 78.55 | 79.42 | 79.42 | 5,097 |
| 02 Apr 2024 | 81.95 | 83.00 | 81.45 | 81.96 | 81.96 | 4,238 |
| 28 Mar 2024 | 80.25 | 81.00 | 80.10 | 80.76 | 80.76 | 3,140 |
| 27 Mar 2024 | 80.60 | 81.45 | 79.85 | 80.52 | 80.52 | 11,982 |
| 26 Mar 2024 | 80.70 | 81.45 | 79.35 | 80.80 | 80.80 | 3,025 |
| 25 Mar 2024 | 79.80 | 80.90 | 79.55 | 80.04 | 80.04 | 2,246 |
| 22 Mar 2024 | 77.90 | 79.70 | 77.90 | 79.47 | 79.47 | 30,343 |
| 21 Mar 2024 | 78.70 | 78.90 | 76.60 | 78.24 | 78.24 | 27,121 |
| 20 Mar 2024 | 79.60 | 79.85 | 78.65 | 78.99 | 78.99 | 23,408 |
| 19 Mar 2024 | 79.00 | 79.65 | 78.70 | 79.36 | 79.36 | 4,935 |
| 18 Mar 2024 | 77.50 | 78.85 | 77.50 | 78.66 | 78.66 | 5,828 |
| 15 Mar 2024 | 77.80 | 78.50 | 77.54 | 77.54 | 77.54 | 2,670 |
| 14 Mar 2024 | 78.55 | 78.95 | 77.75 | 78.40 | 78.40 | 3,028 |
| 13 Mar 2024 | 76.90 | 78.75 | 76.30 | 76.76 | 76.76 | 935 |
| 12 Mar 2024 | 79.05 | 79.05 | 76.40 | 76.77 | 76.77 | 1,811 |
| 11 Mar 2024 | 77.95 | 78.80 | 77.55 | 78.32 | 78.32 | 2,970 |
| 08 Mar 2024 | 78.40 | 79.20 | 76.45 | 77.80 | 77.80 | 464 |
| 07 Mar 2024 | 77.20 | 79.76 | 75.05 | 78.24 | 78.24 | 11,867 |
| 06 Mar 2024 | 75.30 | 75.40 | 73.95 | 74.89 | 74.89 | 65,887 |
| 05 Mar 2024 | 75.40 | 76.00 | 75.00 | 75.30 | 75.30 | 779 |
| 04 Mar 2024 | 76.00 | 76.00 | 74.60 | 75.33 | 75.33 | 1,681 |
| 01 Mar 2024 | 74.70 | 75.80 | 74.20 | 75.35 | 75.35 | 4,474 |
| 29 Feb 2024 | 71.85 | 74.60 | 71.45 | 73.62 | 73.62 | 12,844 |
| 28 Feb 2024 | 66.85 | 71.15 | 66.85 | 70.92 | 70.92 | 5,922 |
| 27 Feb 2024 | 66.60 | 68.75 | 64.35 | 67.50 | 67.50 | 47,310 |
| 26 Feb 2024 | 71.20 | 72.15 | 71.00 | 71.52 | 71.52 | 20,534 |
| 23 Feb 2024 | 72.15 | 72.25 | 71.00 | 71.63 | 71.63 | 11,009 |
| 22 Feb 2024 | 71.00 | 72.00 | 71.00 | 71.46 | 71.46 | 12,012 |
| 21 Feb 2024 | 70.50 | 71.20 | 70.00 | 70.61 | 70.61 | 17,291 |
| 20 Feb 2024 | 70.80 | 71.15 | 70.35 | 70.84 | 70.84 | 15,472 |
| 19 Feb 2024 | 69.95 | 70.80 | 69.65 | 70.10 | 70.10 | 13,701 |
| 16 Feb 2024 | 70.00 | 70.40 | 69.35 | 70.15 | 70.15 | 8,834 |
| 15 Feb 2024 | 68.90 | 69.35 | 68.25 | 69.14 | 69.14 | 5,703 |
| 14 Feb 2024 | 68.00 | 69.50 | 68.00 | 68.33 | 68.33 | 27,601 |
| 13 Feb 2024 | 67.80 | 68.35 | 67.30 | 68.02 | 68.02 | 9,789 |
| 12 Feb 2024 | 67.95 | 68.05 | 66.90 | 67.99 | 67.99 | 12,445 |
| 09 Feb 2024 | 66.25 | 67.70 | 66.25 | 67.70 | 67.70 | 12,028 |
| 08 Feb 2024 | 66.45 | 66.90 | 66.00 | 66.63 | 66.63 | 3,079 |
| 07 Feb 2024 | 65.20 | 66.05 | 65.07 | 65.34 | 65.34 | 2,563 |
| 06 Feb 2024 | 65.50 | 65.53 | 64.70 | 65.28 | 65.28 | 5,908 |
| 05 Feb 2024 | 62.90 | 65.21 | 62.80 | 63.48 | 63.48 | 20,123 |
| 02 Feb 2024 | 63.60 | 64.30 | 62.95 | 62.95 | 62.95 | 5,118 |
| 01 Feb 2024 | 64.00 | 64.75 | 63.35 | 63.87 | 63.87 | 595 |
| 31 Jan 2024 | 63.50 | 64.70 | 63.45 | 64.06 | 64.06 | 4,480 |
| 30 Jan 2024 | 62.75 | 63.45 | 61.34 | 63.39 | 63.39 | 9,511 |
| 29 Jan 2024 | 64.80 | 64.95 | 61.05 | 62.20 | 62.20 | 5,671 |
| 26 Jan 2024 | 65.00 | 65.00 | 64.20 | 64.76 | 64.76 | 10,779 |
| 25 Jan 2024 | 64.55 | 64.55 | 63.64 | 63.73 | 63.73 | 8,608 |
| 24 Jan 2024 | 64.50 | 64.50 | 64.05 | 64.24 | 64.24 | 9,142 |
| 23 Jan 2024 | 64.25 | 64.75 | 63.55 | 63.75 | 63.75 | 7,622 |
| 22 Jan 2024 | 63.85 | 64.40 | 63.35 | 63.97 | 63.97 | 14,292 |
| 19 Jan 2024 | 63.00 | 63.45 | 62.70 | 63.14 | 63.14 | 10,921 |
| 18 Jan 2024 | 62.25 | 62.80 | 61.60 | 62.42 | 62.42 | 7,804 |
| 17 Jan 2024 | 61.65 | 62.30 | 61.55 | 61.96 | 61.96 | 4,050 |
| 16 Jan 2024 | 61.60 | 62.50 | 61.45 | 61.87 | 61.87 | 2,662 |
| 15 Jan 2024 | 61.00 | 62.00 | 60.75 | 61.91 | 61.91 | 8,457 |
| 12 Jan 2024 | 61.40 | 61.80 | 60.55 | 60.90 | 60.90 | 15,707 |
| 11 Jan 2024 | 62.40 | 62.40 | 60.89 | 61.48 | 61.48 | 29,931 |
| 10 Jan 2024 | 62.00 | 62.30 | 61.75 | 61.96 | 61.96 | 5,703 |
| 09 Jan 2024 | 61.80 | 62.00 | 61.10 | 61.74 | 61.74 | 58,143 |
| 08 Jan 2024 | 61.45 | 61.80 | 61.30 | 61.44 | 61.44 | 13,163 |
| 05 Jan 2024 | 61.10 | 61.20 | 60.60 | 60.92 | 60.92 | 13,532 |
| 04 Jan 2024 | 61.20 | 61.90 | 60.90 | 61.13 | 61.13 | 6,252 |
| 03 Jan 2024 | 61.25 | 61.45 | 60.75 | 60.91 | 60.91 | 51,193 |
| 02 Jan 2024 | 60.35 | 61.90 | 60.35 | 61.39 | 61.39 | 5,490 |
| 29 Dec 2023 | 60.45 | 60.95 | 60.15 | 60.83 | 60.83 | 2,900 |
| 28 Dec 2023 | 59.95 | 60.71 | 59.15 | 60.10 | 60.10 | 2,939 |
| 27 Dec 2023 | 59.60 | 59.85 | 59.25 | 59.62 | 59.62 | 2,251 |
| 22 Dec 2023 | 59.45 | 59.85 | 59.10 | 59.68 | 59.68 | 2,234 |
| 21 Dec 2023 | 57.60 | 59.10 | 57.60 | 58.97 | 58.97 | 3,479 |
| 20 Dec 2023 | 57.20 | 58.45 | 57.20 | 58.30 | 58.30 | 2,189 |
| 19 Dec 2023 | 57.90 | 57.90 | 57.50 | 57.56 | 57.56 | 2,039 |
| 18 Dec 2023 | 57.35 | 57.50 | 57.00 | 57.00 | 57.00 | 3,359 |
| 15 Dec 2023 | 57.60 | 57.70 | 56.74 | 56.83 | 56.83 | 2,227 |
| 14 Dec 2023 | 57.25 | 57.95 | 57.00 | 57.70 | 57.70 | 2,969 |
| 13 Dec 2023 | 57.50 | 57.65 | 56.20 | 56.67 | 56.67 | 28,300 |
| 12 Dec 2023 | 56.90 | 57.50 | 56.90 | 57.14 | 57.14 | 15,528 |
| 11 Dec 2023 | 57.00 | 57.15 | 56.70 | 56.99 | 56.99 | 6,111 |
| 08 Dec 2023 | 56.80 | 57.30 | 56.70 | 56.99 | 56.99 | 3,911 |
| 07 Dec 2023 | 55.45 | 56.95 | 55.45 | 56.44 | 56.44 | 2,467 |
| 06 Dec 2023 | 56.65 | 56.95 | 56.45 | 56.85 | 56.85 | 1,432 |
| 05 Dec 2023 | 56.35 | 56.70 | 55.85 | 56.55 | 56.55 | 13,697 |
| 04 Dec 2023 | 56.70 | 57.00 | 56.14 | 56.15 | 56.15 | 4,163 |
| 01 Dec 2023 | 56.55 | 56.75 | 56.00 | 56.69 | 56.69 | 3,386 |
| 30 Nov 2023 | 55.35 | 56.35 | 55.25 | 56.15 | 56.15 | 7,786 |
| 29 Nov 2023 | 55.35 | 55.75 | 54.65 | 55.33 | 55.33 | 5,585 |
| 28 Nov 2023 | 55.55 | 56.35 | 55.55 | 56.03 | 56.03 | 2,368 |
| 27 Nov 2023 | 55.00 | 55.90 | 55.00 | 55.50 | 55.50 | 13,967 |
| 24 Nov 2023 | 54.00 | 55.15 | 54.00 | 54.89 | 54.89 | 9,257 |
| *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.