UK markets close in 1 hour 13 minutes

Gruppo MutuiOnline S.p.A (0O2B.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
34.75+0.05 (+0.14%)
As of 03:56PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0034.7534.751,736
23 Apr 202434.7034.7034.7034.7034.7066
22 Apr 202434.7034.7534.7034.7534.75144
19 Apr 202433.6533.6533.6533.6533.6566
18 Apr 202434.8034.8034.1534.1534.15282
17 Apr 202433.9535.2933.9535.2935.291,995
16 Apr 2024------
15 Apr 2024------
12 Apr 202435.6035.6035.6035.6035.6052
11 Apr 202435.3535.3535.3535.3535.3554
10 Apr 202435.7536.0535.7536.0536.0561
09 Apr 202415.8915.8915.8915.8915.89415
08 Apr 202438.1038.4538.1038.1038.102,430
05 Apr 202415.8915.8915.8915.8915.891,251
04 Apr 202437.8538.3137.8538.3138.312,509
03 Apr 2024------
02 Apr 2024------
28 Mar 202437.4037.4037.4037.4037.40108
27 Mar 202436.2537.2236.2537.2237.22192
26 Mar 202436.5036.9236.3036.9236.92328
25 Mar 202437.4537.4537.4537.4537.4566
22 Mar 202436.3536.3536.3536.3536.357
21 Mar 202437.5537.5537.5537.5537.553
20 Mar 202436.7036.7036.2536.3036.301
19 Mar 202435.2535.8035.0535.8035.8080
18 Mar 202434.1034.3534.1034.3534.35197
15 Mar 202433.3033.3033.3033.3033.30879
14 Mar 202432.7032.7032.7032.7032.70-
13 Mar 202432.8032.8532.8032.8532.851
12 Mar 202432.9532.9532.9532.9532.95-
11 Mar 202433.3533.4033.3533.4033.402,374
08 Mar 202413.5513.5513.5513.5513.55173
07 Mar 202433.4033.4033.3333.3333.3316,862
06 Mar 2024------
05 Mar 2024------
04 Mar 202413.5513.5513.5513.5513.55818
01 Mar 2024------
29 Feb 202435.4535.4534.1534.1534.155,942
28 Feb 202434.1534.1533.9033.9033.909,632
27 Feb 202432.5333.0532.5033.0533.053,936
26 Feb 202413.5513.5513.5513.5513.55403
23 Feb 202413.5513.5513.5513.5513.55255
22 Feb 202431.3031.3031.3031.3031.3064
21 Feb 202431.6531.6531.6531.6531.656
20 Feb 2024------
19 Feb 2024------
16 Feb 202431.2531.3531.2531.3531.351
15 Feb 2024------
14 Feb 202430.6530.8530.6530.8530.85324
13 Feb 202413.5513.5513.5513.5513.5522,680
12 Feb 202431.4531.4531.4531.4531.45-
09 Feb 202431.0531.0531.0531.0531.05103
08 Feb 2024------
07 Feb 202432.2632.2632.1132.1132.1130,470
06 Feb 202413.5513.5513.5513.5513.555,463
05 Feb 202432.5532.5532.5532.5532.551,753
02 Feb 202432.4532.4532.2532.2532.252,258
01 Feb 2024------
31 Jan 202433.2033.2033.2033.2033.201
30 Jan 202432.6032.7032.6032.7032.701,358
29 Jan 202432.7032.7032.7032.7032.701,260
26 Jan 202413.5513.5513.5513.5513.551,325
25 Jan 202432.3532.3532.3532.3532.353,501
24 Jan 2024------
23 Jan 2024------
22 Jan 202432.0532.0532.0532.0532.054,591
19 Jan 202431.6031.6031.6031.6031.601,151
18 Jan 202431.6531.8031.6531.8031.801,822
17 Jan 202413.5513.5513.5513.5513.55600
16 Jan 202413.5513.5513.5513.5513.553,875
15 Jan 202432.2532.4532.1032.1732.172,938
12 Jan 202432.3032.3031.7531.7531.752,762
11 Jan 202431.6531.6531.5531.5531.55784
10 Jan 202432.0532.0532.0532.0532.05248
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 202430.6530.6530.6030.6030.601,429
02 Jan 202413.5513.5513.5513.5513.557,729
29 Dec 202332.9532.9532.9532.9532.951
28 Dec 202332.3032.4031.6032.4032.403,465
27 Dec 202332.4532.6032.3032.5132.513,828
22 Dec 202331.7532.3031.7532.3032.301,786
21 Dec 202331.6032.3531.5032.3532.35660
20 Dec 202332.2532.4531.7032.4532.4539,130
19 Dec 202331.7532.5931.7532.5932.593,697
18 Dec 202331.3631.7531.3631.7031.7018,379
15 Dec 202330.7530.8530.7530.8530.85306
14 Dec 202330.5530.9030.5530.7030.70939
13 Dec 202329.7529.7529.5529.6029.601,445
12 Dec 202329.8029.9529.3029.9529.951,106
11 Dec 202329.4029.6029.4029.6029.60174
08 Dec 202329.4529.6529.4529.6529.65712
07 Dec 202329.4529.5029.4029.4029.40294
06 Dec 202328.5529.5028.5529.4529.45652
05 Dec 202328.4028.5028.3528.3528.35482
04 Dec 202328.2528.3528.2528.3528.35352
01 Dec 202328.2528.3028.1028.3028.30712
30 Nov 202327.8528.3527.8528.3028.30936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...