UK markets closed

Iren SpA (0MUN.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.7600-0.0630 (-3.46%)
At close: 05:09PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.89301.91201.87701.87701.87706,563
02 May 20241.88401.91801.87401.90801.9080774
01 May 20241.87651.87651.87651.87651.8765-
30 Apr 20241.88601.91301.87801.88401.884017,264
29 Apr 20241.83051.90401.83001.90401.90401,728
26 Apr 20241.83651.83501.82201.82201.82208,634
25 Apr 20241.83051.84301.81701.83501.83507,539
24 Apr 20241.82951.84501.82301.83001.83003,354
23 Apr 20241.79651.83301.78901.83301.8330572
22 Apr 20241.77501.80001.77201.79701.79704,060
19 Apr 20241.73501.77101.74001.77101.771088
18 Apr 20241.73601.74601.73101.74601.746024,727
17 Apr 20241.72801.73901.70801.73401.734043,599
16 Apr 20241.77501.76801.72601.73201.73208,143
15 Apr 20241.77701.77501.76501.77301.77301,648
12 Apr 20241.75851.78701.75701.76501.76502,809
11 Apr 20241.74251.76401.74001.75181.751865,174
10 Apr 20241.75251.78201.73801.75201.752011,621
09 Apr 20241.73201.75801.73401.74801.74803,731
08 Apr 20241.71251.73901.71401.73901.73902,941
05 Apr 20241.73901.75601.70801.71701.71702,598
04 Apr 20241.73601.75301.72601.73701.73702,017
03 Apr 20241.74651.74651.74651.74651.7465-
02 Apr 20241.90051.91801.88801.88801.88802,549
28 Mar 20241.89301.94701.87701.89401.894018,989
27 Mar 20241.87551.89401.87301.89401.8940339
26 Mar 20241.89501.91201.88401.88991.889920,753
25 Mar 20241.90551.89701.87601.89201.8920566
22 Mar 20241.87851.88701.83001.88401.88401,425
21 Mar 20241.90951.90501.88901.88901.88902,267
20 Mar 20241.88501.90901.90001.90501.9050142
19 Mar 20241.92201.91901.88401.89701.8970670
18 Mar 20241.92601.94001.91001.91401.9140599
15 Mar 20241.92001.93801.92401.93801.93801,433
14 Mar 20241.93701.96101.92501.92501.92509,062
13 Mar 20241.92801.94501.91801.94101.94102,287
12 Mar 20241.91751.94401.92001.93001.9300377
11 Mar 20241.94051.94601.90001.92901.9290153,615
08 Mar 20241.93301.96001.91101.94871.9487155,779
07 Mar 20241.93001.95101.90201.93701.93702,845
06 Mar 20241.87451.95301.87201.92201.9220302,409
05 Mar 20241.82051.89401.81301.89401.894048,162
04 Mar 20241.81801.83201.81101.81801.81806,022
01 Mar 20241.82551.84301.80401.80701.8070604
29 Feb 20241.82051.83601.77701.82201.822014,368
28 Feb 20241.82151.83701.81801.82101.8210613
27 Feb 20241.80801.83601.79601.83101.831043,727
26 Feb 20241.84501.82401.81101.81201.812010,193
23 Feb 20241.83751.83001.82201.83001.830015,450
22 Feb 20241.87551.86901.83101.83101.83103,114
21 Feb 20241.86151.86601.85001.86201.86206,135
20 Feb 20241.85701.87101.81401.86501.8650336
19 Feb 20241.83451.85701.82301.85201.8520223
16 Feb 20241.83751.84401.81701.84401.84401,805
15 Feb 20241.83351.84001.82101.84001.8400240
14 Feb 20241.81401.84001.80501.82511.825123,077
13 Feb 20241.80901.83801.76801.80901.8090670
12 Feb 20241.77801.82401.79301.80901.80907,496
09 Feb 20241.82951.82701.76701.78301.7830270,440
08 Feb 20241.83651.84801.81801.83701.83709,237
07 Feb 20241.87451.87001.82601.82601.826020,356
06 Feb 20241.89501.87401.85001.85501.8550362
05 Feb 20241.91651.91201.87201.87601.8760571
02 Feb 20241.93801.94901.92001.92001.9200959
01 Feb 20241.95151.99501.91601.91901.91903,418
31 Jan 20241.89801.94601.88501.94601.94607,298
30 Jan 20241.91551.96201.89501.89501.89503,603
29 Jan 20241.92701.96901.90101.90151.901536,504
26 Jan 20241.87651.93401.91401.92251.922543,804
25 Jan 20241.87751.89001.85501.89001.890010,129
24 Jan 2024------
23 Jan 2024------
22 Jan 20241.88601.90701.86701.87601.87601,644
19 Jan 20241.91751.95901.87601.89091.890924,220
18 Jan 20241.91451.93601.89501.89501.89504,840
17 Jan 20241.98301.96301.90801.91601.91602,954
16 Jan 20241.98701.99401.95401.97071.970749,599
15 Jan 20242.00452.02001.97001.98801.98805,007
12 Jan 20241.94852.00001.94402.00002.00005,994
11 Jan 20241.98101.98401.94201.94601.946014,256
10 Jan 20241.99452.00801.97001.97401.974028,915
09 Jan 20241.96751.99401.97101.99001.990011,137
08 Jan 20241.96151.96101.95611.95611.956111,015
05 Jan 20241.97351.96001.94001.95901.959045,347
04 Jan 20241.94151.95801.92301.95501.955034,192
03 Jan 20241.96701.96801.92201.93101.931044,012
02 Jan 20241.98702.00201.95701.97451.974563,877
29 Dec 20231.96552.02401.96601.97201.97207,948
28 Dec 20232.00001.99001.96601.96901.969026,651
27 Dec 20232.00052.02401.98801.99101.991033,692
22 Dec 20232.02002.02201.99702.00602.006010,159
21 Dec 20232.04902.05202.01202.02002.020034,513
20 Dec 20232.05702.06402.04002.05802.058032,311
19 Dec 20232.05902.06802.04202.06802.06801,586
18 Dec 20232.09802.09602.04202.04402.04403,135
15 Dec 20232.11402.12802.08402.09402.094013,144
14 Dec 20232.06902.12002.08602.11602.11605,070
13 Dec 20232.05702.08202.01002.08202.082017,537
12 Dec 20232.05902.06602.03602.03602.03602,984
11 Dec 20232.06902.10002.05002.05002.05004,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...