UK markets closed

Unipol Gruppo S.p.A. (0Q6M.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.8390-0.1600 (-4.00%)
At close: 04:45PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.38 Dividend
17 May 20249.03259.27008.99009.22128.8412287,307
16 May 20248.97509.03508.91009.00008.6291132,416
15 May 20248.80008.97008.86008.89008.5237139,768
14 May 20248.74758.85008.75008.82508.4613191,942
13 May 20248.57508.82008.54508.79508.4326233,998
10 May 20248.56008.66008.45508.60008.2456285,496
09 May 20248.59508.60508.55008.55508.202555,716
08 May 20248.53508.66508.55508.64218.2860100,285
07 May 20248.44758.53508.43008.52628.174843,954
03 May 20248.42508.49508.29508.35758.013159,467
02 May 20248.45758.49508.43508.46508.11629,581
01 May 20248.47258.47258.47258.47258.1234-
30 Apr 20248.47008.49008.40508.42008.073016,832
29 Apr 20248.30758.48008.35508.47508.12588,133
26 Apr 20248.38508.37508.33508.37508.0299357
25 Apr 20248.30008.44008.33508.33507.991512,144
24 Apr 20248.32508.45508.34008.35008.00595,333
23 Apr 20248.27258.34508.26008.33507.991514,748
22 Apr 20248.35758.50508.21008.27507.93405,703
19 Apr 20248.08008.26008.04508.24007.900446,028
18 Apr 20247.99508.13008.02008.12887.7938282,807
17 Apr 20247.94008.08007.90508.02007.68958,461
16 Apr 20248.05508.02007.90007.94667.619147,404
15 Apr 20247.91008.09508.00008.05387.721929,488
12 Apr 20247.91758.04007.91007.99417.6647141,761
11 Apr 20247.95757.97647.82507.88207.55721,211,323
10 Apr 20247.90508.04007.95007.96877.64031,448,964
09 Apr 20248.04008.11507.92507.94007.612827,486
08 Apr 20247.97508.09507.95508.08177.748774,538
05 Apr 20248.05507.97007.85507.94997.622369,643
04 Apr 20248.04758.12008.01008.01847.6880181,765
03 Apr 20247.83008.04507.92008.04507.713549,591
02 Apr 20247.82757.94007.77007.85847.534648,201
28 Mar 20247.71407.78407.72407.76447.444498,521
27 Mar 20247.72707.72407.69407.71207.394216,538
26 Mar 20247.70407.75407.70207.70607.388411,844
25 Mar 20247.67807.72807.66807.71807.399913,870
22 Mar 20247.66907.69407.64407.68007.36351,437
21 Mar 20247.60307.70007.62807.67307.3568140,458
20 Mar 20247.63607.63807.58607.62607.311720,356
19 Mar 20247.53607.62407.52207.62407.309812,584
18 Mar 20247.63507.64007.52007.53407.223532,800
15 Mar 20247.61507.65007.60807.61207.29839,371
14 Mar 20247.58107.59807.55007.59207.279117,543
13 Mar 20247.57907.63207.54057.54057.229845,364
12 Mar 20247.61307.64407.49207.57207.260023,441
11 Mar 20247.61807.64007.54807.62407.309867,454
08 Mar 20247.57207.66407.57007.63407.3194147,049
07 Mar 20247.54107.59007.52407.57607.263855,287
06 Mar 20247.51907.59807.52407.54607.2350103,972
05 Mar 20247.54107.55807.45207.52407.2139111,850
04 Mar 20247.49007.53007.48007.52207.212082,939
01 Mar 20247.49607.52407.46807.47807.1698112,018
29 Feb 20247.47807.50607.39007.43207.1257353,243
28 Feb 20247.46107.54407.46407.49747.1885225,189
27 Feb 20247.41607.48007.36007.45007.143077,394
26 Feb 20247.35507.57207.40007.43607.1296250,184
23 Feb 20247.32907.43607.31207.41007.1046226,694
22 Feb 20247.25307.50407.27207.34407.0414673,494
21 Feb 20247.13807.25807.09407.24006.9416324,613
20 Feb 20246.95507.20807.04407.15806.8630718,359
19 Feb 20246.94107.00006.68806.99806.7096976,944
16 Feb 20245.77507.09806.47006.95006.66362,319,650
15 Feb 20245.72105.95005.72205.75005.513086,924
14 Feb 20245.75105.75805.69405.74805.5111103,822
13 Feb 20245.78605.79005.70405.71605.4804148,879
12 Feb 20245.79905.81005.71005.79605.5572217,753
09 Feb 20245.78405.80005.74005.76405.5265102,978
08 Feb 20245.78605.82205.71405.78645.5479120,214
07 Feb 20245.74905.83805.74805.76805.5303237,832
06 Feb 20245.75505.80405.74805.79005.551493,643
05 Feb 20245.74905.76805.71405.73605.499674,306
02 Feb 20245.69305.75005.70405.72005.4843125,720
01 Feb 20245.77505.78605.67605.68805.4536222,254
31 Jan 20245.71705.78605.72005.76005.5226181,195
30 Jan 20245.59505.72405.57405.71085.4754259,610
29 Jan 20245.63205.70605.59605.60205.371198,361
26 Jan 20245.64105.69805.60405.66605.432570,301
25 Jan 20245.62705.66405.60005.61705.3855117,808
24 Jan 2024------
23 Jan 2024------
22 Jan 20245.46605.56405.45805.55605.3270166,861
19 Jan 20245.43305.48005.42005.44545.221092,839
18 Jan 20245.36005.43605.37205.42405.2005112,100
17 Jan 20245.37005.40025.31205.40025.1777124,753
16 Jan 20245.36105.38605.32405.37805.156436,392
15 Jan 20245.35705.38605.33205.36405.143024,315
12 Jan 20245.31905.37805.30005.33605.1161113,297
11 Jan 20245.36805.39805.32005.35555.134846,976
10 Jan 20245.42005.42205.35205.37265.151294,541
09 Jan 20245.44805.47605.40605.43055.2067101,077
08 Jan 20245.33905.43455.34805.40755.1847142,408
05 Jan 20245.32305.37005.30005.35655.1358117,582
04 Jan 20245.30005.32005.26005.27505.057650,299
03 Jan 20245.29505.33805.23005.27915.0616100,065
02 Jan 20245.15605.30405.15805.29295.0748222,259
29 Dec 20235.16705.20805.14805.15204.939750,591
28 Dec 20235.16505.18405.14805.16004.947439,700
27 Dec 20235.15205.16005.11805.16004.947473,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...