MLP SE (0NDP.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 25 Apr 2024 | 5.60 | 5.62 | 5.57 | 5.57 | 5.57 | 323 |
| 24 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 23 Apr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 22 Apr 2024 | 5.56 | 5.57 | 5.54 | 5.54 | 5.54 | 16 |
| 19 Apr 2024 | 5.57 | 5.57 | 5.49 | 5.50 | 5.50 | 1,149 |
| 18 Apr 2024 | 5.61 | 5.61 | 5.53 | 5.53 | 5.53 | 1 |
| 17 Apr 2024 | 5.58 | 5.58 | 5.51 | 5.56 | 5.56 | 24,562 |
| 16 Apr 2024 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 613 |
| 15 Apr 2024 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | 519 |
| 12 Apr 2024 | 5.69 | 5.69 | 5.36 | 5.64 | 5.64 | 12 |
| 11 Apr 2024 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | 167 |
| 10 Apr 2024 | 5.68 | 5.69 | 5.61 | 5.65 | 5.65 | 616 |
| 09 Apr 2024 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | 884 |
| 08 Apr 2024 | 5.77 | 5.77 | 5.72 | 5.73 | 5.73 | 162 |
| 05 Apr 2024 | 5.72 | 5.76 | 5.72 | 5.72 | 5.72 | 257 |
| 04 Apr 2024 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 498 |
| 03 Apr 2024 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | 351 |
| 02 Apr 2024 | 5.58 | 5.67 | 5.58 | 5.62 | 5.62 | 418 |
| 28 Mar 2024 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | 269 |
| 27 Mar 2024 | 5.64 | 5.64 | 5.59 | 5.59 | 5.59 | 28,442 |
| 26 Mar 2024 | 5.57 | 5.57 | 5.49 | 5.51 | 5.51 | 9 |
| 25 Mar 2024 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | 124 |
| 22 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 21 Mar 2024 | 5.50 | 5.54 | 5.49 | 5.49 | 5.49 | 152 |
| 20 Mar 2024 | 5.48 | 5.48 | 5.41 | 5.42 | 5.42 | 816 |
| 19 Mar 2024 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 1 |
| 18 Mar 2024 | 5.57 | 5.62 | 5.36 | 5.56 | 5.56 | 1,406 |
| 15 Mar 2024 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | 471 |
| 14 Mar 2024 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | 141 |
| 13 Mar 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 1 |
| 12 Mar 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 6 |
| 11 Mar 2024 | 5.49 | 5.49 | 5.45 | 5.45 | 5.45 | 1 |
| 08 Mar 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 2 |
| 07 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 56 |
| 06 Mar 2024 | 5.43 | 5.53 | 5.43 | 5.46 | 5.46 | 180 |
| 05 Mar 2024 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 68 |
| 04 Mar 2024 | 5.40 | 5.41 | 5.38 | 5.38 | 5.38 | 339 |
| 01 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 29 Feb 2024 | 5.24 | 5.33 | 5.18 | 5.18 | 5.18 | 12 |
| 28 Feb 2024 | 5.30 | 5.30 | 5.21 | 5.22 | 5.22 | 23,421 |
| 27 Feb 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | 18,978 |
| 26 Feb 2024 | 5.40 | 5.42 | 5.29 | 5.29 | 5.29 | 9,039 |
| 23 Feb 2024 | 5.36 | 5.38 | 5.35 | 5.35 | 5.35 | 9,982 |
| 22 Feb 2024 | 5.42 | 5.45 | 5.34 | 5.35 | 5.35 | 32,134 |
| 21 Feb 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 25,039 |
| 20 Feb 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | 101 |
| 19 Feb 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 1 |
| 16 Feb 2024 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 4 |
| 15 Feb 2024 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 73 |
| 14 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 13 Feb 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 36 |
| 12 Feb 2024 | 5.34 | 5.39 | 5.31 | 5.31 | 5.31 | 513 |
| 09 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 08 Feb 2024 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | 513 |
| 07 Feb 2024 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 2 |
| 06 Feb 2024 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 4 |
| 05 Feb 2024 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | 144 |
| 02 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 9 |
| 01 Feb 2024 | 5.43 | 5.43 | 5.11 | 5.11 | 5.11 | 34 |
| 31 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 30 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 29 Jan 2024 | 5.39 | 5.40 | 5.36 | 5.36 | 5.36 | 2 |
| 26 Jan 2024 | 5.40 | 5.47 | 5.35 | 5.41 | 5.41 | 260 |
| 25 Jan 2024 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | - |
| 24 Jan 2024 | 5.46 | 5.46 | 5.42 | 5.45 | 5.45 | 1,111 |
| 23 Jan 2024 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | 50 |
| 22 Jan 2024 | 5.40 | 5.45 | 5.39 | 5.43 | 5.43 | 349 |
| 19 Jan 2024 | 5.29 | 5.38 | 5.29 | 5.34 | 5.34 | 180 |
| 18 Jan 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 314 |
| 17 Jan 2024 | 5.36 | 5.40 | 5.30 | 5.30 | 5.30 | 378 |
| 16 Jan 2024 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | 7 |
| 15 Jan 2024 | 5.42 | 5.42 | 5.36 | 5.37 | 5.37 | 895 |
| 12 Jan 2024 | 5.39 | 5.41 | 5.37 | 5.41 | 5.41 | 2,403 |
| 11 Jan 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 565 |
| 10 Jan 2024 | 5.37 | 5.41 | 5.37 | 5.38 | 5.38 | 6,152 |
| 09 Jan 2024 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | 7,987 |
| 08 Jan 2024 | 5.35 | 5.35 | 5.26 | 5.35 | 5.35 | 32,371 |
| 05 Jan 2024 | 5.33 | 5.33 | 5.28 | 5.31 | 5.31 | 10,354 |
| 04 Jan 2024 | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | 25,934 |
| 03 Jan 2024 | 5.37 | 5.37 | 5.25 | 5.26 | 5.26 | 26,598 |
| 02 Jan 2024 | 5.55 | 5.58 | 5.35 | 5.42 | 5.42 | 2,837 |
| 29 Dec 2023 | 5.56 | 5.56 | 5.48 | 5.50 | 5.50 | 1,786 |
| 28 Dec 2023 | 5.43 | 5.58 | 5.43 | 5.56 | 5.56 | 7,561 |
| 27 Dec 2023 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | 5,633 |
| 22 Dec 2023 | 5.20 | 5.30 | 5.19 | 5.22 | 5.22 | 1,248 |
| 21 Dec 2023 | 5.23 | 5.23 | 5.10 | 5.19 | 5.19 | 56,333 |
| 20 Dec 2023 | 5.04 | 5.10 | 4.98 | 5.08 | 5.08 | 16,390 |
| 19 Dec 2023 | 4.99 | 5.02 | 4.95 | 4.95 | 4.95 | 27,335 |
| 18 Dec 2023 | 5.04 | 5.04 | 4.91 | 4.93 | 4.93 | 10,467 |
| 15 Dec 2023 | 5.10 | 5.10 | 4.99 | 5.01 | 5.01 | 44,361 |
| 14 Dec 2023 | 5.03 | 5.11 | 5.03 | 5.04 | 5.04 | 18,277 |
| 13 Dec 2023 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 9,065 |
| 12 Dec 2023 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 3,743 |
| 11 Dec 2023 | 5.08 | 5.24 | 5.03 | 5.05 | 5.05 | 7,631 |
| 08 Dec 2023 | 4.95 | 5.12 | 4.95 | 5.12 | 5.12 | 8,002 |
| 07 Dec 2023 | 4.97 | 5.00 | 4.92 | 4.97 | 4.97 | 1,077 |
| 06 Dec 2023 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | 493 |
| 05 Dec 2023 | 5.10 | 5.10 | 4.91 | 4.95 | 4.95 | 478 |
| 04 Dec 2023 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | 2,281 |
| *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.