Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Infrastrutture Wireless Italiane S.p.A. (0R8S.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

9.70

-0.15

(-1.50%)

At close: 05:33PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	10.15	10.33	10.16	10.21	10.21	15,168
02 May 2024	10.08	10.18	10.08	10.10	10.10	24,192
01 May 2024	10.05	10.08	10.08	10.08	10.08	11,536
30 Apr 2024	10.08	10.11	9.98	10.08	10.08	92,552
29 Apr 2024	10.00	10.07	9.95	10.05	10.05	10,186
26 Apr 2024	9.95	10.03	9.90	9.99	9.99	25,897
25 Apr 2024	9.97	9.96	9.84	9.89	9.89	13,772
24 Apr 2024	10.07	10.07	9.93	9.94	9.94	20,179
23 Apr 2024	10.02	10.08	9.94	10.07	10.07	30,066
22 Apr 2024	9.90	10.06	9.98	10.00	10.00	32,186
19 Apr 2024	9.86	9.97	9.80	9.88	9.88	73,632
18 Apr 2024	9.78	9.87	9.81	9.86	9.86	15,082
17 Apr 2024	9.80	9.86	9.68	9.82	9.82	38,180
16 Apr 2024	9.91	9.90	9.69	9.73	9.73	62,073
15 Apr 2024	10.01	10.01	9.89	9.93	9.93	26,606
12 Apr 2024	9.98	10.05	9.90	9.94	9.94	23,224
11 Apr 2024	10.00	10.08	9.93	9.97	9.97	196,448
10 Apr 2024	10.08	10.19	9.93	10.06	10.06	41,440
09 Apr 2024	9.96	10.07	9.90	10.02	10.02	14,252
08 Apr 2024	10.06	10.00	9.92	9.94	9.94	57,332
05 Apr 2024	10.15	10.04	9.89	9.99	9.99	145,385
04 Apr 2024	10.20	10.22	10.09	10.11	10.11	100,906
03 Apr 2024	10.38	10.28	10.15	10.17	10.17	27,239
02 Apr 2024	10.44	10.52	10.26	10.28	10.28	24,662
28 Mar 2024	10.62	10.66	10.51	10.53	10.53	46,442
27 Mar 2024	10.54	10.63	10.45	10.60	10.60	18,938
26 Mar 2024	10.52	10.65	10.52	10.52	10.52	25,125
25 Mar 2024	10.52	10.59	10.40	10.54	10.54	106,861
22 Mar 2024	10.39	10.59	10.39	10.55	10.55	12,056
21 Mar 2024	10.38	10.51	10.38	10.44	10.44	117,739
20 Mar 2024	10.31	10.38	10.23	10.34	10.34	25,682
19 Mar 2024	10.33	10.38	10.26	10.38	10.38	7,559
18 Mar 2024	10.46	10.45	10.24	10.39	10.39	62,240
15 Mar 2024	10.30	10.52	10.27	10.47	10.47	571,842
14 Mar 2024	10.32	10.32	10.22	10.30	10.30	402,778
13 Mar 2024	10.34	10.41	10.27	10.30	10.30	17,892
12 Mar 2024	10.44	10.49	10.31	10.39	10.39	32,782
11 Mar 2024	10.35	10.54	10.36	10.39	10.39	46,029
08 Mar 2024	10.51	10.55	10.27	10.43	10.43	58,031
07 Mar 2024	10.48	10.67	10.42	10.54	10.54	106,603
06 Mar 2024	10.52	10.73	10.48	10.64	10.64	59,941
05 Mar 2024	10.44	10.52	10.45	10.52	10.52	20,103
04 Mar 2024	10.49	10.51	10.38	10.43	10.43	45,131
01 Mar 2024	10.23	10.47	10.31	10.41	10.41	73,101
29 Feb 2024	10.47	10.44	10.23	10.23	10.23	96,799
28 Feb 2024	10.58	10.69	10.39	10.43	10.43	29,742
27 Feb 2024	10.66	10.65	10.54	10.61	10.61	21,984
26 Feb 2024	10.77	10.68	10.60	10.65	10.65	20,937
23 Feb 2024	10.75	10.73	10.65	10.69	10.69	33,630
22 Feb 2024	10.72	10.85	10.74	10.76	10.76	3,749
21 Feb 2024	10.77	10.79	10.66	10.75	10.75	31,846
20 Feb 2024	10.77	10.79	10.68	10.77	10.77	12,146
19 Feb 2024	10.61	10.72	10.64	10.72	10.72	11,772
16 Feb 2024	10.81	10.84	10.63	10.68	10.68	6,232
15 Feb 2024	10.75	10.82	10.71	10.76	10.76	11,196
14 Feb 2024	10.70	10.72	10.61	10.70	10.70	15,387
13 Feb 2024	10.78	10.76	10.57	10.60	10.60	8,297
12 Feb 2024	10.75	10.84	10.77	10.78	10.78	37,239
09 Feb 2024	10.72	10.80	10.66	10.76	10.76	12,779
08 Feb 2024	10.73	10.79	10.60	10.68	10.68	33,736
07 Feb 2024	10.92	10.94	10.62	10.67	10.67	33,544
06 Feb 2024	11.05	11.00	10.84	10.98	10.98	25,240
05 Feb 2024	11.11	11.14	10.94	10.97	10.97	26,365
02 Feb 2024	11.22	11.28	11.12	11.12	11.12	196,491
01 Feb 2024	11.28	11.24	11.13	11.16	11.16	133,347
31 Jan 2024	11.35	11.37	11.23	11.27	11.27	15,563
30 Jan 2024	11.19	11.35	11.23	11.32	11.32	69,676
29 Jan 2024	11.26	11.29	11.10	11.14	11.14	43,856
26 Jan 2024	11.20	11.32	11.19	11.32	11.32	16,882
25 Jan 2024	11.14	11.21	11.06	11.20	11.20	17,198
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	11.02	11.11	10.98	11.11	11.11	77,138
19 Jan 2024	11.03	11.09	10.98	11.06	11.06	32,484
18 Jan 2024	11.10	11.10	10.98	11.01	11.01	33,160
17 Jan 2024	11.35	11.34	11.02	11.10	11.10	39,690
16 Jan 2024	11.45	11.45	11.35	11.40	11.40	32,909
15 Jan 2024	11.38	11.48	11.35	11.38	11.38	8,119
12 Jan 2024	11.35	11.45	11.32	11.37	11.37	20,074
11 Jan 2024	11.20	11.51	11.16	11.39	11.39	297,728
10 Jan 2024	11.57	11.59	11.45	11.48	11.48	11,436
09 Jan 2024	11.48	11.58	11.49	11.49	11.49	17,099
08 Jan 2024	11.42	11.52	11.38	11.52	11.52	4,458
05 Jan 2024	11.51	11.50	11.35	11.47	11.47	8,727
04 Jan 2024	11.48	11.57	11.44	11.57	11.57	23,828
03 Jan 2024	11.58	11.63	11.47	11.51	11.51	51,742
02 Jan 2024	11.51	11.61	11.44	11.53	11.53	25,086
29 Dec 2023	11.47	11.53	11.45	11.45	11.45	20,281
28 Dec 2023	11.55	11.52	11.48	11.51	11.51	10,328
27 Dec 2023	11.48	11.52	11.44	11.51	11.51	77,842
22 Dec 2023	11.50	11.53	11.47	11.49	11.49	56,465
21 Dec 2023	11.38	11.56	11.43	11.52	11.52	20,100
20 Dec 2023	11.34	11.47	11.32	11.46	11.46	110,675
19 Dec 2023	11.27	11.32	11.26	11.28	11.28	4,179
18 Dec 2023	11.30	11.30	11.18	11.25	11.25	12,013
15 Dec 2023	11.48	11.43	11.02	11.28	11.28	352,483
14 Dec 2023	11.43	11.60	11.40	11.43	11.43	182,550
13 Dec 2023	11.41	11.43	11.27	11.42	11.42	18,088
12 Dec 2023	11.48	11.47	11.31	11.40	11.40	29,786
11 Dec 2023	11.57	11.56	11.44	11.46	11.46	19,117
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1657-0.0026(-0.22%)

GBP/USD1.2555+0.0022(+0.17%)

Bitcoin GBP50,761.19-264.64(-0.52%)

Meet one of the UK’s largest unknown start-ups

Infrastrutture Wireless Italiane S.p.A. (0R8S.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1657
-0.0026(-0.22%)

GBP/USD
1.2555
+0.0022(+0.17%)

Bitcoin GBP
50,761.19
-264.64(-0.52%)