SRP Groupe S.A. (0RCC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:01PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.0419 | 1.0419 | 1,989 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 871 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 395 |
| 18 Apr 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 70 |
| 17 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,347 |
| 16 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,267 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.9900 | 1.0350 | 0.9900 | 1.0350 | 1.0350 | 1,062 |
| 10 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 41 |
| 09 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,407 |
| 08 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 9 |
| 05 Apr 2024 | 0.9540 | 0.9540 | 0.9500 | 0.9500 | 0.9500 | 413 |
| 04 Apr 2024 | 0.9260 | 0.9380 | 0.9260 | 0.9380 | 0.9380 | 112 |
| 03 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 39 |
| 02 Apr 2024 | 0.9600 | 0.9600 | 0.9120 | 0.9200 | 0.9200 | 19 |
| 28 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 17 |
| 27 Mar 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 7 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 2,022 |
| 18 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 712 |
| 15 Mar 2024 | 1.0220 | 1.0240 | 1.0140 | 1.0240 | 1.0240 | 4,174 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 799 |
| 08 Feb 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 19 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1,070 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 56 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 963 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 677 |
| 05 Jan 2024 | 1.0600 | 1.0600 | 1.0220 | 1.0220 | 1.0220 | 187 |
| 04 Jan 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 924 |
| 03 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 500 |
| 02 Jan 2024 | 1.1020 | 1.1700 | 1.1020 | 1.1095 | 1.1095 | 2,428 |
| 29 Dec 2023 | 1.0600 | 1.0800 | 1.0520 | 1.0800 | 1.0800 | 2,270 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1 |
| 20 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,173 |
| 19 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 337 |
| 18 Dec 2023 | 1.0200 | 1.0240 | 1.0200 | 1.0240 | 1.0240 | 1,183 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 953 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 972 |
| 05 Dec 2023 | 1.0660 | 1.0760 | 1.0580 | 1.0620 | 1.0620 | 270 |
| 04 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 263 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *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.