TINC NV (0R7T.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:25AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1,395 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | 11.36 | 11.36 | 11.34 | 11.34 | 11.34 | 1,280 |
| 08 Jul 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.38 | 531 |
| 05 Jul 2024 | 11.40 | 11.40 | 11.36 | 11.36 | 11.36 | 476 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | 144 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 583 |
| 14 Jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 293 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 409 |
| 05 Jun 2024 | 11.86 | 11.94 | 11.86 | 11.90 | 11.90 | 662 |
| 04 Jun 2024 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | 444 |
| 03 Jun 2024 | 11.84 | 11.92 | 11.84 | 11.92 | 11.92 | 650 |
| 31 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 248 |
| 30 May 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 75 |
| 29 May 2024 | 11.86 | 12.06 | 11.86 | 12.06 | 12.06 | 1,920 |
| 28 May 2024 | 11.80 | 11.88 | 11.76 | 11.88 | 11.88 | 611 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 11.88 | 11.88 | 11.84 | 11.86 | 11.86 | 751 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 112 |
| 20 May 2024 | 0.771 Dividend | |||||
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 12.38 | 12.40 | 12.36 | 12.36 | 12.36 | 859 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1,200 |
| 03 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 37 |
| 02 May 2024 | 11.94 | 11.98 | 11.94 | 11.98 | 11.98 | 674 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 12.22 | 1,000 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 62 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 157 |
| 19 Apr 2024 | 12.20 | 12.20 | 12.16 | 12.16 | 12.16 | 1,154 |
| 18 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,100 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 850 |
| 15 Apr 2024 | 12.10 | 12.10 | 12.04 | 12.04 | 12.04 | 1,165 |
| 12 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 500 |
| 11 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1,600 |
| 10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 19 |
| 09 Apr 2024 | 12.24 | 12.24 | 12.12 | 12.21 | 12.21 | 264 |
| 08 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 493 |
| 05 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 313 |
| 04 Apr 2024 | 11.98 | 12.28 | 11.98 | 12.24 | 12.24 | 3,434 |
| 03 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 4 |
| 02 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 13 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 63 |
| 25 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 153 |
| 22 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 140 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,206 |
| 18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 360 |
| 15 Mar 2024 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 4,465 |
| 14 Mar 2024 | 11.60 | 11.65 | 11.45 | 11.45 | 11.45 | 3,218 |
| 13 Mar 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 237 |
| 12 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | 1,930 |
| 11 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,500 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5 |
| 06 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 5 |
| 05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 25 |
| *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.