UK markets closed

F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (0QIQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.130.00 (0.00%)
At close: 04:45PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.398.578.428.578.571,928
18 Apr 20248.458.358.298.298.291,784
17 Apr 20248.248.458.348.458.451,808
16 Apr 20248.208.208.208.208.20-
15 Apr 20248.528.528.528.528.52-
12 Apr 20248.368.478.208.208.201,646
11 Apr 20248.308.388.358.358.353,980
10 Apr 20248.238.328.278.278.272,521
09 Apr 20248.088.158.068.158.151,354
08 Apr 20247.898.027.928.028.022,662
05 Apr 20247.867.837.817.817.811,054
04 Apr 20247.767.767.767.767.76256
03 Apr 20247.747.747.747.747.74-
02 Apr 20247.807.807.807.807.80-
28 Mar 20247.977.967.967.967.96451
27 Mar 20247.847.977.957.977.9734
26 Mar 20247.917.917.917.917.91-
25 Mar 20247.977.977.977.977.97-
22 Mar 20247.827.827.827.827.82-
21 Mar 20247.887.827.727.827.8210,000
20 Mar 20248.027.737.667.737.7310,000
19 Mar 20248.558.488.488.488.48108
18 Mar 20248.448.578.578.578.5713,546
15 Mar 20248.328.328.328.328.32-
14 Mar 20248.528.528.528.528.52-
13 Mar 20248.518.518.518.518.51-
12 Mar 20248.568.568.568.568.56-
11 Mar 20248.458.458.458.458.45-
08 Mar 20248.588.518.518.518.51314
07 Mar 20248.568.598.598.598.591,727
06 Mar 20248.448.518.518.518.518,273
05 Mar 20248.598.548.468.548.5411,410
04 Mar 20248.568.588.558.588.58244
01 Mar 20248.608.528.528.528.52304
29 Feb 20248.498.568.548.558.557,080
28 Feb 20248.518.518.518.518.51-
27 Feb 20248.638.638.638.638.63-
26 Feb 20248.608.698.588.688.68101
23 Feb 20248.618.618.618.618.61-
22 Feb 20248.618.618.618.618.61-
21 Feb 20248.618.618.618.618.61-
20 Feb 20248.538.538.538.538.53-
19 Feb 20248.488.488.488.488.48-
16 Feb 20248.348.318.318.318.315,000
15 Feb 20248.428.338.328.328.3210,000
14 Feb 20248.398.398.398.398.39-
13 Feb 20248.348.348.348.348.34-
12 Feb 20248.388.388.388.388.38-
09 Feb 20248.288.378.378.378.375,000
08 Feb 20248.328.388.368.368.3610,656
07 Feb 20248.428.428.428.428.42-
06 Feb 20248.368.358.348.358.3510,422
05 Feb 20248.638.558.318.318.31668
02 Feb 20248.658.628.628.628.625,000
01 Feb 20248.638.638.638.638.63-
31 Jan 20248.738.748.748.748.745,479
30 Jan 20248.888.888.888.888.88-
29 Jan 20249.249.138.968.968.961,499
29 Jan 20240.58 Dividend
26 Jan 20249.739.739.739.739.15-
25 Jan 20249.729.689.689.689.10516
24 Jan 2024------
23 Jan 2024------
22 Jan 20248.879.039.009.038.4920,936
19 Jan 20248.918.918.918.918.38-
18 Jan 20248.838.928.928.928.392,079
17 Jan 20248.978.868.868.868.33300
16 Jan 20248.938.938.938.938.40-
15 Jan 20249.149.038.988.988.44905
12 Jan 20248.899.119.109.118.578,586
11 Jan 20248.528.988.718.918.388,647
10 Jan 20248.508.568.568.568.05352
09 Jan 20248.578.578.578.578.06-
08 Jan 20248.658.688.688.688.16817
05 Jan 20248.738.698.698.698.17287
04 Jan 20248.658.738.678.738.21496
03 Jan 20248.738.688.628.628.111,235
02 Jan 20248.808.808.668.748.226,738
29 Dec 20238.808.848.818.818.28265
28 Dec 20238.858.838.838.838.302,497
27 Dec 20238.778.848.818.818.283,096
22 Dec 20238.738.758.658.718.196,264
21 Dec 20238.738.818.728.748.222,009
20 Dec 20238.738.718.678.678.156,168
19 Dec 20238.818.818.818.818.28-
18 Dec 20238.698.698.608.628.117,312
15 Dec 20238.698.808.688.688.16891
14 Dec 20238.698.698.658.698.17551
13 Dec 20238.688.548.548.548.0366
12 Dec 20238.668.688.638.688.162,123
11 Dec 20238.698.798.588.798.271,822
08 Dec 20238.528.588.588.588.074,000
07 Dec 20238.438.608.518.518.007,653
06 Dec 20238.398.398.398.397.89-
05 Dec 20238.118.438.438.437.93434
04 Dec 20238.208.278.278.277.781
01 Dec 20238.018.238.238.237.741,000
30 Nov 20238.208.138.028.057.5711,100
29 Nov 20238.208.208.208.207.72-
28 Nov 20238.128.078.078.077.5956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...