UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.10 -0.53 (-0.64%) GOLD FUTURES
2,306.90 -50.80 (-2.15%) DOW
37,998.21 -387.88 (-1.01%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Eni S.p.A. (0N9S.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 15.29 | 15.37 | 15.25 | 15.26 | 15.26 | 560,371 |
| 26 Apr 2024 | 15.23 | 15.40 | 15.20 | 15.26 | 15.26 | 719,633 |
| 25 Apr 2024 | 15.27 | 15.43 | 15.17 | 15.35 | 15.35 | 732,649 |
| 24 Apr 2024 | 15.45 | 15.76 | 15.18 | 15.23 | 15.23 | 1,573,795 |
| 23 Apr 2024 | 15.35 | 15.51 | 15.29 | 15.48 | 15.48 | 510,920 |
| 22 Apr 2024 | 15.21 | 15.41 | 15.20 | 15.35 | 15.35 | 827,325 |
| 19 Apr 2024 | 14.95 | 15.26 | 14.92 | 15.25 | 15.25 | 763,360 |
| 18 Apr 2024 | 15.30 | 15.31 | 15.09 | 15.23 | 15.23 | 1,417,110 |
| 17 Apr 2024 | 15.19 | 15.36 | 15.17 | 15.34 | 15.34 | 1,907,592 |
| 16 Apr 2024 | 15.54 | 15.53 | 15.16 | 15.20 | 15.20 | 1,070,649 |
| 15 Apr 2024 | 15.64 | 15.69 | 15.50 | 15.56 | 15.56 | 694,266 |
| 12 Apr 2024 | 15.35 | 15.81 | 15.32 | 15.65 | 15.65 | 1,163,067 |
| 11 Apr 2024 | 15.49 | 15.69 | 15.29 | 15.54 | 15.54 | 1,487,513 |
| 10 Apr 2024 | 15.43 | 15.60 | 15.30 | 15.47 | 15.47 | 986,190 |
| 09 Apr 2024 | 15.51 | 15.64 | 15.40 | 15.50 | 15.50 | 879,376 |
| 08 Apr 2024 | 15.49 | 15.56 | 15.36 | 15.49 | 15.49 | 1,004,212 |
| 05 Apr 2024 | 15.49 | 15.67 | 15.48 | 15.50 | 15.50 | 1,278,004 |
| 04 Apr 2024 | 15.14 | 15.40 | 15.16 | 15.33 | 15.33 | 1,270,616 |
| 03 Apr 2024 | 15.11 | 15.18 | 14.97 | 15.14 | 15.14 | 795,854 |
| 02 Apr 2024 | 14.65 | 15.16 | 14.79 | 15.05 | 15.05 | 1,391,846 |
| 28 Mar 2024 | 14.56 | 14.73 | 14.57 | 14.65 | 14.65 | 1,389,648 |
| 27 Mar 2024 | 14.50 | 14.63 | 14.47 | 14.57 | 14.57 | 477,825 |
| 26 Mar 2024 | 14.55 | 14.58 | 14.46 | 14.54 | 14.54 | 692,010 |
| 25 Mar 2024 | 14.38 | 14.57 | 14.35 | 14.55 | 14.55 | 799,135 |
| 22 Mar 2024 | 14.29 | 14.40 | 14.22 | 14.32 | 14.32 | 769,832 |
| 21 Mar 2024 | 14.31 | 14.47 | 14.32 | 14.41 | 14.41 | 1,100,056 |
| 20 Mar 2024 | 14.56 | 14.45 | 14.25 | 14.31 | 14.31 | 1,077,359 |
| 19 Mar 2024 | 14.26 | 14.62 | 14.20 | 14.60 | 14.60 | 1,645,080 |
| 18 Mar 2024 | 14.36 | 14.51 | 14.14 | 14.24 | 14.24 | 2,416,769 |
| 15 Mar 2024 | 14.57 | 14.73 | 14.49 | 14.51 | 14.51 | 4,735,791 |
| 14 Mar 2024 | 14.97 | 15.21 | 14.47 | 15.11 | 15.11 | 4,146,018 |
| 13 Mar 2024 | 14.71 | 15.00 | 14.67 | 14.97 | 14.97 | 2,313,591 |
| 12 Mar 2024 | 14.62 | 14.90 | 14.47 | 14.63 | 14.63 | 873,948 |
| 11 Mar 2024 | 14.69 | 14.72 | 14.52 | 14.61 | 14.61 | 21,159,330 |
| 08 Mar 2024 | 14.70 | 14.80 | 14.69 | 14.72 | 14.72 | 747,370 |
| 07 Mar 2024 | 14.63 | 14.67 | 14.56 | 14.62 | 14.62 | 460,530 |
| 06 Mar 2024 | 14.52 | 14.71 | 14.51 | 14.60 | 14.60 | 656,246 |
| 05 Mar 2024 | 14.31 | 14.51 | 14.27 | 14.40 | 14.40 | 555,932 |
| 04 Mar 2024 | 14.35 | 14.45 | 14.30 | 14.37 | 14.37 | 485,273 |
| 01 Mar 2024 | 14.25 | 14.36 | 14.23 | 14.32 | 14.32 | 1,211,112 |
| 29 Feb 2024 | 14.31 | 14.35 | 14.21 | 14.25 | 14.25 | 5,048,873 |
| 28 Feb 2024 | 14.40 | 14.48 | 14.33 | 14.39 | 14.39 | 713,091 |
| 27 Feb 2024 | 14.26 | 14.39 | 14.24 | 14.32 | 14.32 | 1,382,589 |
| 26 Feb 2024 | 14.24 | 14.27 | 14.13 | 14.20 | 14.20 | 389,946 |
| 23 Feb 2024 | 14.22 | 14.28 | 14.18 | 14.25 | 14.25 | 286,450 |
| 22 Feb 2024 | 14.31 | 14.40 | 14.22 | 14.30 | 14.30 | 504,552 |
| 21 Feb 2024 | 14.14 | 14.32 | 14.05 | 14.22 | 14.22 | 15,355,790 |
| 20 Feb 2024 | 14.19 | 14.30 | 14.11 | 14.20 | 14.20 | 4,933,293 |
| 19 Feb 2024 | 14.21 | 14.20 | 14.00 | 14.14 | 14.14 | 412,032 |
| 16 Feb 2024 | 14.57 | 14.56 | 14.14 | 14.27 | 14.27 | 1,262,473 |
| 15 Feb 2024 | 14.53 | 14.60 | 14.41 | 14.50 | 14.50 | 743,440 |
| 14 Feb 2024 | 14.46 | 14.59 | 14.45 | 14.48 | 14.48 | 449,082 |
| 13 Feb 2024 | 14.47 | 14.63 | 14.43 | 14.47 | 14.47 | 290,071 |
| 12 Feb 2024 | 14.28 | 14.48 | 14.21 | 14.44 | 14.44 | 1,068,125 |
| 09 Feb 2024 | 14.39 | 14.41 | 14.28 | 14.29 | 14.29 | 533,706 |
| 08 Feb 2024 | 14.40 | 14.47 | 14.25 | 14.36 | 14.36 | 1,037,500 |
| 07 Feb 2024 | 14.61 | 14.58 | 14.37 | 14.38 | 14.38 | 351,999 |
| 06 Feb 2024 | 14.44 | 14.63 | 14.43 | 14.62 | 14.62 | 1,764,142 |
| 05 Feb 2024 | 14.66 | 14.59 | 14.32 | 14.37 | 14.37 | 544,052 |
| 02 Feb 2024 | 14.83 | 14.80 | 14.58 | 14.58 | 14.58 | 560,000 |
| 01 Feb 2024 | 14.88 | 14.97 | 14.76 | 14.84 | 14.84 | 1,257,436 |
| 31 Jan 2024 | 14.96 | 15.04 | 14.81 | 14.89 | 14.89 | 994,399 |
| 30 Jan 2024 | 14.92 | 14.94 | 14.76 | 14.86 | 14.86 | 974,978 |
| 29 Jan 2024 | 14.77 | 15.04 | 14.87 | 14.92 | 14.92 | 588,890 |
| 26 Jan 2024 | 14.70 | 14.77 | 14.57 | 14.76 | 14.76 | 353,119 |
| 25 Jan 2024 | 14.50 | 14.66 | 14.49 | 14.58 | 14.58 | 577,360 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 14.49 | 14.48 | 14.23 | 14.34 | 14.34 | 803,448 |
| 19 Jan 2024 | 14.62 | 14.72 | 14.44 | 14.52 | 14.52 | 820,658 |
| 18 Jan 2024 | 14.66 | 14.78 | 14.46 | 14.61 | 14.61 | 1,690,484 |
| 17 Jan 2024 | 14.94 | 14.85 | 14.57 | 14.65 | 14.65 | 1,164,333 |
| 16 Jan 2024 | 14.93 | 15.10 | 14.88 | 14.95 | 14.95 | 762,048 |
| 15 Jan 2024 | 15.04 | 15.15 | 14.97 | 14.99 | 14.99 | 686,054 |
| 12 Jan 2024 | 14.95 | 15.13 | 14.81 | 15.05 | 15.05 | 837,927 |
| 11 Jan 2024 | 14.94 | 15.00 | 14.81 | 14.81 | 14.81 | 1,056,240 |
| 10 Jan 2024 | 14.94 | 15.04 | 14.86 | 14.88 | 14.88 | 677,987 |
| 09 Jan 2024 | 15.08 | 15.17 | 14.94 | 14.95 | 14.95 | 447,876 |
| 08 Jan 2024 | 15.48 | 15.41 | 15.07 | 15.08 | 15.08 | 753,945 |
| 05 Jan 2024 | 15.52 | 15.54 | 15.41 | 15.51 | 15.51 | 411,483 |
| 04 Jan 2024 | 15.46 | 15.64 | 15.44 | 15.59 | 15.59 | 668,381 |
| 03 Jan 2024 | 15.53 | 15.62 | 15.33 | 15.56 | 15.56 | 916,675 |
| 02 Jan 2024 | 15.32 | 15.66 | 15.45 | 15.55 | 15.55 | 677,251 |
| 29 Dec 2023 | 15.36 | 15.60 | 15.26 | 15.31 | 15.31 | 262,345 |
| 28 Dec 2023 | 15.39 | 15.48 | 15.35 | 15.36 | 15.36 | 300,743 |
| 27 Dec 2023 | 15.35 | 15.45 | 15.20 | 15.44 | 15.44 | 331,810 |
| 22 Dec 2023 | 15.23 | 15.50 | 15.11 | 15.25 | 15.25 | 295,444 |
| 21 Dec 2023 | 15.17 | 15.27 | 15.09 | 15.18 | 15.18 | 704,423 |
| 20 Dec 2023 | 15.00 | 15.35 | 14.93 | 15.20 | 15.20 | 1,181,208 |
| 19 Dec 2023 | 14.97 | 15.04 | 14.81 | 14.99 | 14.99 | 1,032,491 |
| 18 Dec 2023 | 14.79 | 15.35 | 14.72 | 15.00 | 15.00 | 2,339,174 |
| 15 Dec 2023 | 14.91 | 15.35 | 14.76 | 14.91 | 14.91 | 916,282 |
| 14 Dec 2023 | 14.80 | 15.35 | 14.66 | 14.81 | 14.81 | 626,403 |
| 13 Dec 2023 | 14.84 | 15.35 | 14.69 | 14.74 | 14.74 | 1,436,009 |
| 12 Dec 2023 | 14.96 | 15.35 | 14.80 | 14.82 | 14.82 | 587,247 |
| 11 Dec 2023 | 15.06 | 15.35 | 14.77 | 15.08 | 15.08 | 7,544,426 |
| 08 Dec 2023 | 14.81 | 15.01 | 14.68 | 14.84 | 14.84 | 720,922 |
| 07 Dec 2023 | 14.92 | 14.93 | 14.77 | 14.92 | 14.92 | 1,114,253 |
| 06 Dec 2023 | 15.09 | 15.10 | 14.91 | 14.91 | 14.91 | 551,816 |
| 05 Dec 2023 | 14.94 | 15.10 | 14.95 | 15.04 | 15.04 | 581,360 |
| *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.