GROUPE SFPI SA (0N9P.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:28AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 5 |
| 25 Mar 2024 | 1.9480 | 1.9480 | 1.9400 | 1.9400 | 1.9400 | 17 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1 |
| 15 Mar 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 9 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1.9015 | 1,671 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 4 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 2,230 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 446 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.9820 | 1.9820 | 1.9680 | 1.9680 | 1.9680 | 202 |
| 11 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 300 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 1.9780 | 1.9780 | 1.9640 | 1.9640 | 1.9640 | 604 |
| 08 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 367 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 260 |
| 03 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 5 |
| 02 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 500 |
| 29 Dec 2023 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 50 |
| 28 Dec 2023 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 537 |
| 27 Dec 2023 | 1.9540 | 1.9600 | 1.9520 | 1.9600 | 1.9600 | 548 |
| 22 Dec 2023 | 2.1000 | 2.1000 | 1.9540 | 1.9540 | 1.9540 | 893 |
| 21 Dec 2023 | 1.9960 | 2.1500 | 1.9960 | 2.1400 | 2.1400 | 401 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 1.7180 | 1.7220 | 1.6700 | 1.6700 | 1.6700 | 901 |
| 15 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 22 |
| 14 Dec 2023 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 306 |
| 13 Dec 2023 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 440 |
| 12 Dec 2023 | 1.4981 | 1.4981 | 1.4981 | 1.4981 | 1.4981 | 21 |
| 11 Dec 2023 | 1.5400 | 1.5400 | 1.4991 | 1.4991 | 1.4991 | 152 |
| 08 Dec 2023 | 1.5600 | 1.5900 | 1.5600 | 1.5680 | 1.5680 | 392 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 334 |
| 05 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 470 |
| 04 Dec 2023 | 1.5580 | 1.5580 | 1.5300 | 1.5300 | 1.5300 | 452 |
| 01 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 65 |
| 30 Nov 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 75 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 1.5680 | 1.5680 | 1.5620 | 1.5620 | 1.5620 | 264 |
| 27 Nov 2023 | 1.5500 | 1.5560 | 1.5500 | 1.5560 | 1.5560 | 382 |
| 24 Nov 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 320 |
| *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.