UK markets closed

TINC NV (0R7T.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.30+0.10 (+0.83%)
At close: 05:10PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202412.3012.3012.3012.3012.30314
19 Apr 202412.2012.2012.1612.1612.161,154
18 Apr 202412.2012.2012.2012.2012.201,100
17 Apr 2024------
16 Apr 202412.0012.0012.0012.0012.00850
15 Apr 202412.1012.1012.0412.0412.041,165
12 Apr 202412.2212.2212.2212.2212.22500
11 Apr 202412.0812.0812.0812.0812.081,600
10 Apr 202412.0012.0012.0012.0012.0019
09 Apr 202412.2412.2412.1212.2112.21264
08 Apr 202412.1812.1812.1812.1812.18493
05 Apr 202412.3612.3612.3612.3612.36313
04 Apr 202411.9812.2811.9812.2412.243,434
03 Apr 202411.7611.7611.7611.7611.764
02 Apr 202411.6811.6811.6811.6811.6813
28 Mar 2024------
27 Mar 2024------
26 Mar 202411.6511.6511.6511.6511.6563
25 Mar 202411.6511.6511.6511.6511.65153
22 Mar 202411.6511.6511.6511.6511.65140
21 Mar 2024------
20 Mar 2024------
19 Mar 202411.7511.7511.7511.7511.751,206
18 Mar 202411.7011.7011.7011.7011.70360
15 Mar 202411.8011.9011.8011.8011.804,465
14 Mar 202411.6011.6511.4511.4511.453,218
13 Mar 202411.5011.5511.5011.5511.55237
12 Mar 202411.6011.6011.5011.5511.551,930
11 Mar 202411.5511.5511.5511.5511.551,500
08 Mar 2024------
07 Mar 202411.3011.3011.3011.3011.305
06 Mar 202411.2511.2511.2511.2511.255
05 Mar 202411.0011.0011.0011.0011.0025
04 Mar 202411.1511.2011.1511.2011.202,630
01 Mar 202411.0011.0011.0011.0011.0016
29 Feb 202411.1011.1011.1011.1011.10199
28 Feb 2024------
27 Feb 2024------
26 Feb 202411.2511.2511.2511.2511.25364
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 202411.4011.4011.4011.4011.4093
19 Feb 202411.4011.4011.4011.4011.4013
16 Feb 2024------
15 Feb 202411.4511.4511.4511.4511.451,053
14 Feb 202411.5511.5511.5511.5511.55158
13 Feb 202411.4811.4811.4811.4811.48813
12 Feb 202411.6011.6011.6011.6011.60388
09 Feb 2024------
08 Feb 2024------
07 Feb 202411.4511.4511.4511.4511.451,360
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 202411.4011.4011.4011.4011.4013
31 Jan 2024------
30 Jan 202411.4511.4511.4511.4511.45391
29 Jan 202411.4011.4011.4011.4011.40354
26 Jan 2024------
25 Jan 202411.5511.5511.5511.5511.55479
24 Jan 2024------
23 Jan 2024------
22 Jan 202411.4511.4511.4511.4511.45324
19 Jan 202411.4511.4511.4011.4011.40309
18 Jan 202411.5011.5011.4011.4011.40443
17 Jan 202411.5011.5011.4011.4011.40270
16 Jan 202411.5511.5511.5511.5511.55370
15 Jan 202411.5511.6011.5511.5511.55496
12 Jan 202411.6011.6011.5511.5511.55163
11 Jan 202411.6511.6511.5011.5011.501,240
10 Jan 202411.7011.7011.5511.5511.55926
09 Jan 202411.6511.6511.6011.6011.60345
08 Jan 202411.6511.6511.5511.5511.55880
05 Jan 202411.5011.6011.5011.6011.60288
04 Jan 202411.6511.6511.6011.6011.602,880
03 Jan 202411.6011.6011.5011.5511.55765
02 Jan 202411.7511.7511.7011.7011.70297
29 Dec 202311.7511.7511.7511.7511.75363
28 Dec 202311.7511.7511.7511.7511.75275
27 Dec 202311.7011.7011.7011.7011.701,400
22 Dec 202311.6011.6011.6011.6011.6073
21 Dec 202311.4511.5511.4511.5511.55688
20 Dec 202311.6511.6511.6011.6011.60685
19 Dec 202311.4511.5011.4511.5011.501,021
18 Dec 202311.8011.8011.7511.7511.75193
15 Dec 202311.9512.0011.9512.0012.002,829
14 Dec 202312.0012.0011.8511.9511.95176
13 Dec 202311.6511.8511.6511.8011.80705
12 Dec 202311.7011.8011.7011.7511.751,708
11 Dec 202311.8511.9011.8511.9011.90496
08 Dec 202311.7511.9011.7511.9011.902,883
07 Dec 202311.8011.8011.7011.7511.75183
06 Dec 202311.8011.8011.8011.8011.80219
05 Dec 202311.9011.9011.7511.8011.80577
04 Dec 202311.9511.9511.9511.9511.9590
01 Dec 202311.8511.8511.7511.7511.751,225
30 Nov 202311.7511.7511.7511.7511.75268
29 Nov 202311.7011.7011.7011.7011.70199
28 Nov 202311.6011.6511.6011.6511.65336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...