UK markets close in 1 hour 5 minutes

Ramada Investimentos e Industria, S.A. (0JOP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.18+0.10 (+1.41%)
As of 01:59PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20247.147.207.147.187.18149
07 May 20247.147.147.087.087.089
03 May 20247.087.086.986.986.9823
02 May 20247.127.127.007.107.1011
01 May 2024------
30 Apr 20247.107.127.107.127.125
29 Apr 20247.107.107.067.087.0821
26 Apr 20247.067.107.007.047.0415
25 Apr 20247.087.107.047.107.1012
24 Apr 20247.067.067.047.067.061
23 Apr 20247.047.047.047.047.043
22 Apr 20247.007.006.986.986.982
19 Apr 20246.946.946.946.946.94728
18 Apr 20246.966.966.946.946.945
17 Apr 20246.966.966.906.966.96154
16 Apr 20246.926.986.926.986.989
15 Apr 20247.007.006.926.966.963
12 Apr 20246.987.006.926.986.981,799
11 Apr 20246.886.886.846.846.8417
10 Apr 20246.906.966.906.966.961
09 Apr 20246.947.006.926.926.929
08 Apr 20247.007.006.906.906.907
05 Apr 20246.806.806.746.746.743
04 Apr 20246.826.826.646.646.643
03 Apr 20246.786.806.726.806.807
02 Apr 20246.786.786.726.786.782
28 Mar 20246.786.826.726.826.824
27 Mar 20246.766.786.766.786.78-
26 Mar 20246.706.706.686.686.681
25 Mar 20246.686.706.686.706.708
22 Mar 20246.666.666.666.666.66-
21 Mar 20246.706.706.666.706.7033
20 Mar 2024------
19 Mar 20246.766.766.746.746.741
18 Mar 20246.786.786.746.746.748
15 Mar 20246.686.686.606.686.685
14 Mar 20246.746.746.746.746.74-
13 Mar 20246.686.686.686.686.68-
12 Mar 20246.766.766.766.766.761
11 Mar 20246.746.746.726.726.7250
08 Mar 20246.746.746.726.726.72-
07 Mar 20246.726.746.726.746.742
06 Mar 20246.866.866.766.766.762
05 Mar 20246.786.786.786.786.781
04 Mar 20246.746.806.746.746.7412
01 Mar 20246.726.726.666.726.7242
29 Feb 20246.746.746.686.686.6828
28 Feb 20246.606.606.606.606.601
27 Feb 2024------
26 Feb 20246.606.606.546.546.542
23 Feb 20246.546.546.546.546.5415
22 Feb 2024------
21 Feb 20246.606.606.606.606.60-
20 Feb 20246.686.686.686.686.6818
19 Feb 20246.586.646.586.606.603
16 Feb 20246.626.646.566.646.6429
15 Feb 20246.606.606.606.606.601
14 Feb 20246.686.686.686.686.681
13 Feb 20246.646.646.646.646.641
12 Feb 20246.746.746.526.626.6223
09 Feb 20246.666.666.626.626.621
08 Feb 20246.626.626.546.626.6211
07 Feb 20246.626.646.626.646.644
06 Feb 20246.646.666.646.666.6616
05 Feb 20246.646.666.626.666.664
02 Feb 20246.706.706.626.646.646
01 Feb 20246.726.726.626.686.6883
31 Jan 20246.746.746.726.746.742
30 Jan 20246.806.806.726.746.7414
29 Jan 20246.826.826.766.766.768
26 Jan 20246.806.806.766.766.7643
25 Jan 20246.786.786.786.786.781
24 Jan 2024------
23 Jan 2024------
22 Jan 20246.786.846.786.826.8219
19 Jan 20246.786.786.726.786.7824
18 Jan 20246.846.846.786.786.781
17 Jan 20246.766.806.766.766.766
16 Jan 20246.766.786.726.786.782
15 Jan 20246.846.846.786.786.78349
12 Jan 20246.746.766.726.746.742
11 Jan 20246.566.726.566.726.7218
10 Jan 20246.566.566.566.566.564
09 Jan 20246.526.526.506.526.522
08 Jan 20246.546.566.546.566.5613
05 Jan 20246.506.506.486.506.5016
04 Jan 20246.486.486.486.486.483
03 Jan 20246.486.486.466.466.461
02 Jan 20246.486.486.386.446.444
29 Dec 20236.406.406.396.396.39302
28 Dec 20236.406.406.406.406.40-
27 Dec 20236.446.446.406.406.4010
22 Dec 20236.386.386.386.386.38-
21 Dec 20236.386.386.386.386.381
20 Dec 20236.386.386.386.386.384
19 Dec 20236.406.406.406.406.40-
18 Dec 2023------
15 Dec 20236.466.466.466.466.464
14 Dec 20236.446.446.446.446.441
13 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...