UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.83900.0000 (0.00%)
At close: 04:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.83509.90509.74009.90009.900052,552
25 Jul 20249.91509.85509.68509.85009.850075,756
24 Jul 20249.992510.01009.81509.88509.885097,785
23 Jul 20249.970010.08009.940010.000010.0000138,485
22 Jul 20249.82759.99009.77009.98009.9800156,003
19 Jul 20249.84009.87009.66009.79009.790072,549
18 Jul 20249.76009.86009.64509.80009.800098,438
17 Jul 20249.70509.77009.63009.73009.7300104,752
16 Jul 20249.78009.72509.62009.71009.710074,762
15 Jul 20249.75009.77009.62509.77009.770049,002
12 Jul 20249.78509.84009.64009.74509.7450111,871
11 Jul 20249.75759.85009.71509.78509.785074,143
10 Jul 20249.62509.81509.58009.81009.8100111,695
09 Jul 20249.72009.73509.53509.58509.585090,922
08 Jul 20249.55259.72009.50509.71009.7100239,457
05 Jul 20249.59759.59009.43009.47509.475058,978
04 Jul 20249.56759.63509.54009.56009.5600115,368
03 Jul 20249.27009.57009.26009.54509.5450187,656
02 Jul 20249.45259.39509.20509.25009.250055,387
01 Jul 20249.24509.46009.36009.42509.4250101,076
28 Jun 20249.24509.35509.10009.28009.280049,932
27 Jun 20249.31759.31009.14509.17509.175020,669
26 Jun 20249.31759.43009.26509.28009.280054,951
25 Jun 20249.31259.43509.34509.36509.365051,533
24 Jun 20249.27509.37509.23009.37009.370069,179
21 Jun 20249.41509.44009.19509.27009.2700130,263
20 Jun 20249.36259.50009.36509.47509.475062,028
19 Jun 20249.34009.40009.32009.36009.360071,234
18 Jun 20249.24259.35009.22009.31509.3150119,442
17 Jun 20248.95259.16009.04009.13509.135077,610
14 Jun 20248.92508.98008.72508.93508.9350296,037
13 Jun 20249.10759.11508.92508.93508.9350104,393
12 Jun 20248.97009.17008.96009.14009.140081,397
11 Jun 20249.11759.16508.88008.93008.9300121,878
10 Jun 20249.09509.14008.97509.13509.1350131,753
07 Jun 20249.29009.36509.09009.10009.1000135,026
06 Jun 20249.28009.35509.21009.35009.3500178,371
05 Jun 20249.28259.31009.21009.25009.250048,627
04 Jun 20249.45509.46509.25009.27009.2700123,822
03 Jun 20249.43259.53509.42009.49579.4957176,828
31 May 20249.63759.68009.43009.45509.4550226,373
30 May 20249.45009.64509.41509.60009.6000144,972
29 May 20249.43509.54509.41009.47509.4750135,942
28 May 20249.36259.48009.39009.46009.4600166,906
24 May 20249.12259.36008.97009.30259.3025237,537
23 May 20249.07759.17009.07509.09509.095099,676
22 May 20249.12009.21509.09009.10009.1000192,946
21 May 20249.06009.15008.95009.15009.1500232,320
20 May 20249.00759.16008.94509.01009.0100242,282
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...