UK markets open in 7 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,190.29 +427.26 (+2.41%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,324.80 +13.80 (+0.60%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,978.27 -1,635.34 (-3.43%)
Unipol Gruppo S.p.A. (0Q6M.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 8.4725 | 8.4725 | 8.4725 | 8.4725 | 8.4725 | - |
| 30 Apr 2024 | 8.4700 | 8.4900 | 8.4050 | 8.4200 | 8.4200 | 16,832 |
| 29 Apr 2024 | 8.3075 | 8.4800 | 8.3550 | 8.4750 | 8.4750 | 8,133 |
| 26 Apr 2024 | 8.3850 | 8.3750 | 8.3350 | 8.3750 | 8.3750 | 357 |
| 25 Apr 2024 | 8.3000 | 8.4400 | 8.3350 | 8.3350 | 8.3350 | 12,144 |
| 24 Apr 2024 | 8.3250 | 8.4550 | 8.3400 | 8.3500 | 8.3500 | 5,333 |
| 23 Apr 2024 | 8.2725 | 8.3450 | 8.2600 | 8.3350 | 8.3350 | 14,748 |
| 22 Apr 2024 | 8.3575 | 8.5050 | 8.2100 | 8.2750 | 8.2750 | 5,703 |
| 19 Apr 2024 | 8.0800 | 8.2600 | 8.0450 | 8.2400 | 8.2400 | 46,028 |
| 18 Apr 2024 | 7.9950 | 8.1300 | 8.0200 | 8.1288 | 8.1288 | 282,807 |
| 17 Apr 2024 | 7.9400 | 8.0800 | 7.9050 | 8.0200 | 8.0200 | 8,461 |
| 16 Apr 2024 | 8.0550 | 8.0200 | 7.9000 | 7.9466 | 7.9466 | 47,404 |
| 15 Apr 2024 | 7.9100 | 8.0950 | 8.0000 | 8.0538 | 8.0538 | 29,488 |
| 12 Apr 2024 | 7.9175 | 8.0400 | 7.9100 | 7.9941 | 7.9941 | 141,761 |
| 11 Apr 2024 | 7.9575 | 7.9764 | 7.8250 | 7.8820 | 7.8820 | 1,211,323 |
| 10 Apr 2024 | 7.9050 | 8.0400 | 7.9500 | 7.9687 | 7.9687 | 1,448,964 |
| 09 Apr 2024 | 8.0400 | 8.1150 | 7.9250 | 7.9400 | 7.9400 | 27,486 |
| 08 Apr 2024 | 7.9750 | 8.0950 | 7.9550 | 8.0817 | 8.0817 | 74,538 |
| 05 Apr 2024 | 8.0550 | 7.9700 | 7.8550 | 7.9499 | 7.9499 | 69,643 |
| 04 Apr 2024 | 8.0475 | 8.1200 | 8.0100 | 8.0184 | 8.0184 | 181,765 |
| 03 Apr 2024 | 7.8300 | 8.0450 | 7.9200 | 8.0450 | 8.0450 | 49,591 |
| 02 Apr 2024 | 7.8275 | 7.9400 | 7.7700 | 7.8584 | 7.8584 | 48,201 |
| 28 Mar 2024 | 7.7140 | 7.7840 | 7.7240 | 7.7644 | 7.7644 | 98,521 |
| 27 Mar 2024 | 7.7270 | 7.7240 | 7.6940 | 7.7120 | 7.7120 | 16,538 |
| 26 Mar 2024 | 7.7040 | 7.7540 | 7.7020 | 7.7060 | 7.7060 | 11,844 |
| 25 Mar 2024 | 7.6780 | 7.7280 | 7.6680 | 7.7180 | 7.7180 | 13,870 |
| 22 Mar 2024 | 7.6690 | 7.6940 | 7.6440 | 7.6800 | 7.6800 | 1,437 |
| 21 Mar 2024 | 7.6030 | 7.7000 | 7.6280 | 7.6730 | 7.6730 | 140,458 |
| 20 Mar 2024 | 7.6360 | 7.6380 | 7.5860 | 7.6260 | 7.6260 | 20,356 |
| 19 Mar 2024 | 7.5360 | 7.6240 | 7.5220 | 7.6240 | 7.6240 | 12,584 |
| 18 Mar 2024 | 7.6350 | 7.6400 | 7.5200 | 7.5340 | 7.5340 | 32,800 |
| 15 Mar 2024 | 7.6150 | 7.6500 | 7.6080 | 7.6120 | 7.6120 | 9,371 |
| 14 Mar 2024 | 7.5810 | 7.5980 | 7.5500 | 7.5920 | 7.5920 | 17,543 |
| 13 Mar 2024 | 7.5790 | 7.6320 | 7.5405 | 7.5405 | 7.5405 | 45,364 |
| 12 Mar 2024 | 7.6130 | 7.6440 | 7.4920 | 7.5720 | 7.5720 | 23,441 |
| 11 Mar 2024 | 7.6180 | 7.6400 | 7.5480 | 7.6240 | 7.6240 | 67,454 |
| 08 Mar 2024 | 7.5720 | 7.6640 | 7.5700 | 7.6340 | 7.6340 | 147,049 |
| 07 Mar 2024 | 7.5410 | 7.5900 | 7.5240 | 7.5760 | 7.5760 | 55,287 |
| 06 Mar 2024 | 7.5190 | 7.5980 | 7.5240 | 7.5460 | 7.5460 | 103,972 |
| 05 Mar 2024 | 7.5410 | 7.5580 | 7.4520 | 7.5240 | 7.5240 | 111,850 |
| 04 Mar 2024 | 7.4900 | 7.5300 | 7.4800 | 7.5220 | 7.5220 | 82,939 |
| 01 Mar 2024 | 7.4960 | 7.5240 | 7.4680 | 7.4780 | 7.4780 | 112,018 |
| 29 Feb 2024 | 7.4780 | 7.5060 | 7.3900 | 7.4320 | 7.4320 | 353,243 |
| 28 Feb 2024 | 7.4610 | 7.5440 | 7.4640 | 7.4974 | 7.4974 | 225,189 |
| 27 Feb 2024 | 7.4160 | 7.4800 | 7.3600 | 7.4500 | 7.4500 | 77,394 |
| 26 Feb 2024 | 7.3550 | 7.5720 | 7.4000 | 7.4360 | 7.4360 | 250,184 |
| 23 Feb 2024 | 7.3290 | 7.4360 | 7.3120 | 7.4100 | 7.4100 | 226,694 |
| 22 Feb 2024 | 7.2530 | 7.5040 | 7.2720 | 7.3440 | 7.3440 | 673,494 |
| 21 Feb 2024 | 7.1380 | 7.2580 | 7.0940 | 7.2400 | 7.2400 | 324,613 |
| 20 Feb 2024 | 6.9550 | 7.2080 | 7.0440 | 7.1580 | 7.1580 | 718,359 |
| 19 Feb 2024 | 6.9410 | 7.0000 | 6.6880 | 6.9980 | 6.9980 | 976,944 |
| 16 Feb 2024 | 5.7750 | 7.0980 | 6.4700 | 6.9500 | 6.9500 | 2,319,650 |
| 15 Feb 2024 | 5.7210 | 5.9500 | 5.7220 | 5.7500 | 5.7500 | 86,924 |
| 14 Feb 2024 | 5.7510 | 5.7580 | 5.6940 | 5.7480 | 5.7480 | 103,822 |
| 13 Feb 2024 | 5.7860 | 5.7900 | 5.7040 | 5.7160 | 5.7160 | 148,879 |
| 12 Feb 2024 | 5.7990 | 5.8100 | 5.7100 | 5.7960 | 5.7960 | 217,753 |
| 09 Feb 2024 | 5.7840 | 5.8000 | 5.7400 | 5.7640 | 5.7640 | 102,978 |
| 08 Feb 2024 | 5.7860 | 5.8220 | 5.7140 | 5.7864 | 5.7864 | 120,214 |
| 07 Feb 2024 | 5.7490 | 5.8380 | 5.7480 | 5.7680 | 5.7680 | 237,832 |
| 06 Feb 2024 | 5.7550 | 5.8040 | 5.7480 | 5.7900 | 5.7900 | 93,643 |
| 05 Feb 2024 | 5.7490 | 5.7680 | 5.7140 | 5.7360 | 5.7360 | 74,306 |
| 02 Feb 2024 | 5.6930 | 5.7500 | 5.7040 | 5.7200 | 5.7200 | 125,720 |
| 01 Feb 2024 | 5.7750 | 5.7860 | 5.6760 | 5.6880 | 5.6880 | 222,254 |
| 31 Jan 2024 | 5.7170 | 5.7860 | 5.7200 | 5.7600 | 5.7600 | 181,195 |
| 30 Jan 2024 | 5.5950 | 5.7240 | 5.5740 | 5.7108 | 5.7108 | 259,610 |
| 29 Jan 2024 | 5.6320 | 5.7060 | 5.5960 | 5.6020 | 5.6020 | 98,361 |
| 26 Jan 2024 | 5.6410 | 5.6980 | 5.6040 | 5.6660 | 5.6660 | 70,301 |
| 25 Jan 2024 | 5.6270 | 5.6640 | 5.6000 | 5.6170 | 5.6170 | 117,808 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 5.4660 | 5.5640 | 5.4580 | 5.5560 | 5.5560 | 166,861 |
| 19 Jan 2024 | 5.4330 | 5.4800 | 5.4200 | 5.4454 | 5.4454 | 92,839 |
| 18 Jan 2024 | 5.3600 | 5.4360 | 5.3720 | 5.4240 | 5.4240 | 112,100 |
| 17 Jan 2024 | 5.3700 | 5.4002 | 5.3120 | 5.4002 | 5.4002 | 124,753 |
| 16 Jan 2024 | 5.3610 | 5.3860 | 5.3240 | 5.3780 | 5.3780 | 36,392 |
| 15 Jan 2024 | 5.3570 | 5.3860 | 5.3320 | 5.3640 | 5.3640 | 24,315 |
| 12 Jan 2024 | 5.3190 | 5.3780 | 5.3000 | 5.3360 | 5.3360 | 113,297 |
| 11 Jan 2024 | 5.3680 | 5.3980 | 5.3200 | 5.3555 | 5.3555 | 46,976 |
| 10 Jan 2024 | 5.4200 | 5.4220 | 5.3520 | 5.3726 | 5.3726 | 94,541 |
| 09 Jan 2024 | 5.4480 | 5.4760 | 5.4060 | 5.4305 | 5.4305 | 101,077 |
| 08 Jan 2024 | 5.3390 | 5.4345 | 5.3480 | 5.4075 | 5.4075 | 142,408 |
| 05 Jan 2024 | 5.3230 | 5.3700 | 5.3000 | 5.3565 | 5.3565 | 117,582 |
| 04 Jan 2024 | 5.3000 | 5.3200 | 5.2600 | 5.2750 | 5.2750 | 50,299 |
| 03 Jan 2024 | 5.2950 | 5.3380 | 5.2300 | 5.2791 | 5.2791 | 100,065 |
| 02 Jan 2024 | 5.1560 | 5.3040 | 5.1580 | 5.2929 | 5.2929 | 222,259 |
| 29 Dec 2023 | 5.1670 | 5.2080 | 5.1480 | 5.1520 | 5.1520 | 50,591 |
| 28 Dec 2023 | 5.1650 | 5.1840 | 5.1480 | 5.1600 | 5.1600 | 39,700 |
| 27 Dec 2023 | 5.1520 | 5.1600 | 5.1180 | 5.1600 | 5.1600 | 73,001 |
| 22 Dec 2023 | 5.1300 | 5.1360 | 5.1080 | 5.1160 | 5.1160 | 31,850 |
| 21 Dec 2023 | 5.1480 | 5.1200 | 5.0880 | 5.1100 | 5.1100 | 93,568 |
| 20 Dec 2023 | 5.1390 | 5.1460 | 5.1080 | 5.1240 | 5.1240 | 173,784 |
| 19 Dec 2023 | 5.1930 | 5.1580 | 5.1040 | 5.1460 | 5.1460 | 68,719 |
| 18 Dec 2023 | 5.2230 | 5.2180 | 5.1480 | 5.1580 | 5.1580 | 40,620 |
| 15 Dec 2023 | 5.2000 | 5.2100 | 5.1700 | 5.2100 | 5.2100 | 41,800 |
| 14 Dec 2023 | 5.2130 | 5.2400 | 5.1640 | 5.1900 | 5.1900 | 54,402 |
| 13 Dec 2023 | 5.2670 | 5.2520 | 5.2060 | 5.2113 | 5.2113 | 35,218 |
| 12 Dec 2023 | 5.2630 | 5.2620 | 5.2240 | 5.2360 | 5.2360 | 50,481 |
| 11 Dec 2023 | 5.2590 | 5.2680 | 5.2200 | 5.2580 | 5.2580 | 39,376 |
| 08 Dec 2023 | 5.2250 | 5.2660 | 5.2240 | 5.2580 | 5.2580 | 55,301 |
| 07 Dec 2023 | 5.2530 | 5.2720 | 5.2240 | 5.2560 | 5.2560 | 33,157 |
| *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.