UK markets closed

Sif Holding N.V. (0RHT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.87+0.17 (+1.75%)
At close: 05:29PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20239.849.989.819.879.872,817
28 Sept 20239.729.729.699.709.701,776
27 Sept 20239.4610.009.4610.0010.006,887
26 Sept 20239.739.739.259.259.252,588
25 Sept 20239.519.739.519.709.703,049
22 Sept 202310.1410.1410.0410.0410.041,079
21 Sept 202310.2010.2010.1810.1810.182,705
20 Sept 202310.2210.2210.2210.2210.222,263
19 Sept 202310.1410.1410.1410.1410.1413
18 Sept 202310.2210.2210.1210.1410.14657
15 Sept 202310.4210.4210.3410.3410.34671
14 Sept 202310.3810.5810.3810.5810.58390
13 Sept 202310.1610.1810.1010.1810.182,104
12 Sept 202310.1410.2610.1410.2010.202,117
11 Sept 202310.3810.5610.3210.4410.441,389
08 Sept 202310.4810.4810.3210.3210.32733
07 Sept 2023------
06 Sept 202310.8210.8810.8210.8210.822,315
05 Sept 202310.8011.0610.8011.0211.021,350
04 Sept 202311.2011.2010.9210.9210.92855
01 Sept 202311.1211.1211.1211.1211.12640
31 Aug 202311.3011.3011.3011.3011.30942
30 Aug 202311.2611.6211.0611.3111.311,485
29 Aug 202310.8611.0810.8611.0011.001,958
25 Aug 202310.9811.3610.9811.2611.264,508
24 Aug 202311.1811.1811.0811.1611.161,944
23 Aug 202311.3011.3811.3011.3811.38194
22 Aug 202311.1611.3611.1611.3411.34306
21 Aug 202311.4811.4810.9811.0011.00580
18 Aug 202311.4011.5211.2411.5011.501,179
17 Aug 202311.7811.7811.7811.7811.78108
16 Aug 202311.8211.9611.8211.8411.842,957
15 Aug 202311.8211.8211.7611.7611.76131
14 Aug 202312.0612.0612.0612.0612.0656
11 Aug 202312.3012.3012.2012.2412.24981
10 Aug 202312.3012.3612.1812.3012.303,934
09 Aug 202312.0812.1011.9012.1012.101,480
08 Aug 202312.2012.3012.1212.1812.182,949
07 Aug 202312.4412.4412.3512.3612.36698
04 Aug 202312.4012.4012.3412.3412.34238
03 Aug 202312.4612.4612.3412.3612.36835
02 Aug 202312.5812.6012.4012.4512.4574
01 Aug 202312.9012.9412.9012.9212.92531
31 Jul 202313.0013.0612.8612.9412.941,490
28 Jul 202313.2613.4013.1213.3413.341,712
27 Jul 202313.6213.7413.5813.6713.67852
26 Jul 202313.6413.6413.4813.5013.501,564
25 Jul 202313.6013.6013.5013.5613.56594
24 Jul 202313.3213.7613.3213.5013.50506
21 Jul 202313.2413.3613.2413.3213.321,344
20 Jul 202313.4013.4813.3813.3813.382,856
19 Jul 202313.2813.4013.2413.3013.301,168
18 Jul 202313.1413.2413.1413.2213.221,626
17 Jul 202313.1813.1812.9612.9612.962,572
14 Jul 202313.1813.3413.1213.1613.167,233
13 Jul 202313.2813.2813.1813.2013.201,318
12 Jul 202312.8413.3012.8013.2613.261,828
11 Jul 202313.0613.0612.8812.8812.881,840
10 Jul 202312.9813.2412.9813.0913.091,175
07 Jul 202312.5012.9212.5012.7812.785,403
06 Jul 202312.4812.6612.4212.4412.442,637
05 Jul 202312.3012.5812.2012.4012.403,758
04 Jul 202313.2813.2812.7012.9612.96829
03 Jul 202313.3213.8813.0813.0813.084,375
30 Jun 202312.9413.3012.8013.3013.307,386
29 Jun 202312.5412.9612.4012.9612.962,640
28 Jun 202312.3412.7012.2012.2012.2029,577
27 Jun 202312.6812.7012.2012.3012.302,088
26 Jun 202312.4812.5412.3612.4812.482,152
23 Jun 202312.7412.7412.6012.7212.722,151
22 Jun 202312.9613.1612.7812.8012.804,460
21 Jun 202313.4413.4812.8812.8812.883,183
20 Jun 202313.7213.7413.3813.5813.581,516
19 Jun 202314.3814.6813.6613.8413.843,213
16 Jun 202314.0415.1614.0214.6614.666,037
15 Jun 202314.9414.9414.5414.5414.54558
14 Jun 202315.0015.0014.9014.9014.90698
13 Jun 202314.8014.9814.8014.8614.86726
12 Jun 202314.6414.7814.6214.7814.78886
09 Jun 202314.0014.5014.0014.4414.443,032
08 Jun 202313.9814.0213.9213.9813.981,419
07 Jun 202314.0014.0614.0014.0014.005,271
06 Jun 202314.0014.0614.0014.0114.01290
05 Jun 202313.9014.0613.9013.9613.96428
02 Jun 202313.9013.9413.9013.9013.901,458
01 Jun 202313.8613.9413.7813.8013.80228
31 May 202313.9213.9213.6013.7613.765,031
30 May 202313.7014.0213.7014.0214.024,522
26 May 202313.8013.9013.8013.9013.90947
25 May 202313.6013.9013.5813.9013.901,578
24 May 202313.2013.4613.2013.3413.342,378
23 May 202312.9413.2812.9413.2813.287,438
22 May 202312.5812.8612.5812.8612.861,034
19 May 202312.5412.6212.5412.5612.561,126
18 May 202312.4012.5012.4012.5012.50174
17 May 202312.1012.4012.1012.3212.321,845
16 May 202312.2412.2412.2212.2212.22342
15 May 202312.2212.2212.1012.2012.205,598
12 May 202312.2212.2412.2212.2412.242,438
11 May 202312.4812.4812.0412.0812.081,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...