Kymira, the infrared sportswear brand

'I never intended to start a company'

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	9.84	9.98	9.81	9.87	9.87	2,817
28 Sept 2023	9.72	9.72	9.69	9.70	9.70	1,776
27 Sept 2023	9.46	10.00	9.46	10.00	10.00	6,887
26 Sept 2023	9.73	9.73	9.25	9.25	9.25	2,588
25 Sept 2023	9.51	9.73	9.51	9.70	9.70	3,049
22 Sept 2023	10.14	10.14	10.04	10.04	10.04	1,079
21 Sept 2023	10.20	10.20	10.18	10.18	10.18	2,705
20 Sept 2023	10.22	10.22	10.22	10.22	10.22	2,263
19 Sept 2023	10.14	10.14	10.14	10.14	10.14	13
18 Sept 2023	10.22	10.22	10.12	10.14	10.14	657
15 Sept 2023	10.42	10.42	10.34	10.34	10.34	671
14 Sept 2023	10.38	10.58	10.38	10.58	10.58	390
13 Sept 2023	10.16	10.18	10.10	10.18	10.18	2,104
12 Sept 2023	10.14	10.26	10.14	10.20	10.20	2,117
11 Sept 2023	10.38	10.56	10.32	10.44	10.44	1,389
08 Sept 2023	10.48	10.48	10.32	10.32	10.32	733
07 Sept 2023	-	-	-	-	-	-
06 Sept 2023	10.82	10.88	10.82	10.82	10.82	2,315
05 Sept 2023	10.80	11.06	10.80	11.02	11.02	1,350
04 Sept 2023	11.20	11.20	10.92	10.92	10.92	855
01 Sept 2023	11.12	11.12	11.12	11.12	11.12	640
31 Aug 2023	11.30	11.30	11.30	11.30	11.30	942
30 Aug 2023	11.26	11.62	11.06	11.31	11.31	1,485
29 Aug 2023	10.86	11.08	10.86	11.00	11.00	1,958
25 Aug 2023	10.98	11.36	10.98	11.26	11.26	4,508
24 Aug 2023	11.18	11.18	11.08	11.16	11.16	1,944
23 Aug 2023	11.30	11.38	11.30	11.38	11.38	194
22 Aug 2023	11.16	11.36	11.16	11.34	11.34	306
21 Aug 2023	11.48	11.48	10.98	11.00	11.00	580
18 Aug 2023	11.40	11.52	11.24	11.50	11.50	1,179
17 Aug 2023	11.78	11.78	11.78	11.78	11.78	108
16 Aug 2023	11.82	11.96	11.82	11.84	11.84	2,957
15 Aug 2023	11.82	11.82	11.76	11.76	11.76	131
14 Aug 2023	12.06	12.06	12.06	12.06	12.06	56
11 Aug 2023	12.30	12.30	12.20	12.24	12.24	981
10 Aug 2023	12.30	12.36	12.18	12.30	12.30	3,934
09 Aug 2023	12.08	12.10	11.90	12.10	12.10	1,480
08 Aug 2023	12.20	12.30	12.12	12.18	12.18	2,949
07 Aug 2023	12.44	12.44	12.35	12.36	12.36	698
04 Aug 2023	12.40	12.40	12.34	12.34	12.34	238
03 Aug 2023	12.46	12.46	12.34	12.36	12.36	835
02 Aug 2023	12.58	12.60	12.40	12.45	12.45	74
01 Aug 2023	12.90	12.94	12.90	12.92	12.92	531
31 Jul 2023	13.00	13.06	12.86	12.94	12.94	1,490
28 Jul 2023	13.26	13.40	13.12	13.34	13.34	1,712
27 Jul 2023	13.62	13.74	13.58	13.67	13.67	852
26 Jul 2023	13.64	13.64	13.48	13.50	13.50	1,564
25 Jul 2023	13.60	13.60	13.50	13.56	13.56	594
24 Jul 2023	13.32	13.76	13.32	13.50	13.50	506
21 Jul 2023	13.24	13.36	13.24	13.32	13.32	1,344
20 Jul 2023	13.40	13.48	13.38	13.38	13.38	2,856
19 Jul 2023	13.28	13.40	13.24	13.30	13.30	1,168
18 Jul 2023	13.14	13.24	13.14	13.22	13.22	1,626
17 Jul 2023	13.18	13.18	12.96	12.96	12.96	2,572
14 Jul 2023	13.18	13.34	13.12	13.16	13.16	7,233
13 Jul 2023	13.28	13.28	13.18	13.20	13.20	1,318
12 Jul 2023	12.84	13.30	12.80	13.26	13.26	1,828
11 Jul 2023	13.06	13.06	12.88	12.88	12.88	1,840
10 Jul 2023	12.98	13.24	12.98	13.09	13.09	1,175
07 Jul 2023	12.50	12.92	12.50	12.78	12.78	5,403
06 Jul 2023	12.48	12.66	12.42	12.44	12.44	2,637
05 Jul 2023	12.30	12.58	12.20	12.40	12.40	3,758
04 Jul 2023	13.28	13.28	12.70	12.96	12.96	829
03 Jul 2023	13.32	13.88	13.08	13.08	13.08	4,375
30 Jun 2023	12.94	13.30	12.80	13.30	13.30	7,386
29 Jun 2023	12.54	12.96	12.40	12.96	12.96	2,640
28 Jun 2023	12.34	12.70	12.20	12.20	12.20	29,577
27 Jun 2023	12.68	12.70	12.20	12.30	12.30	2,088
26 Jun 2023	12.48	12.54	12.36	12.48	12.48	2,152
23 Jun 2023	12.74	12.74	12.60	12.72	12.72	2,151
22 Jun 2023	12.96	13.16	12.78	12.80	12.80	4,460
21 Jun 2023	13.44	13.48	12.88	12.88	12.88	3,183
20 Jun 2023	13.72	13.74	13.38	13.58	13.58	1,516
19 Jun 2023	14.38	14.68	13.66	13.84	13.84	3,213
16 Jun 2023	14.04	15.16	14.02	14.66	14.66	6,037
15 Jun 2023	14.94	14.94	14.54	14.54	14.54	558
14 Jun 2023	15.00	15.00	14.90	14.90	14.90	698
13 Jun 2023	14.80	14.98	14.80	14.86	14.86	726
12 Jun 2023	14.64	14.78	14.62	14.78	14.78	886
09 Jun 2023	14.00	14.50	14.00	14.44	14.44	3,032
08 Jun 2023	13.98	14.02	13.92	13.98	13.98	1,419
07 Jun 2023	14.00	14.06	14.00	14.00	14.00	5,271
06 Jun 2023	14.00	14.06	14.00	14.01	14.01	290
05 Jun 2023	13.90	14.06	13.90	13.96	13.96	428
02 Jun 2023	13.90	13.94	13.90	13.90	13.90	1,458
01 Jun 2023	13.86	13.94	13.78	13.80	13.80	228
31 May 2023	13.92	13.92	13.60	13.76	13.76	5,031
30 May 2023	13.70	14.02	13.70	14.02	14.02	4,522
26 May 2023	13.80	13.90	13.80	13.90	13.90	947
25 May 2023	13.60	13.90	13.58	13.90	13.90	1,578
24 May 2023	13.20	13.46	13.20	13.34	13.34	2,378
23 May 2023	12.94	13.28	12.94	13.28	13.28	7,438
22 May 2023	12.58	12.86	12.58	12.86	12.86	1,034
19 May 2023	12.54	12.62	12.54	12.56	12.56	1,126
18 May 2023	12.40	12.50	12.40	12.50	12.50	174
17 May 2023	12.10	12.40	12.10	12.32	12.32	1,845
16 May 2023	12.24	12.24	12.22	12.22	12.22	342
15 May 2023	12.22	12.22	12.10	12.20	12.20	5,598
12 May 2023	12.22	12.24	12.22	12.24	12.24	2,438
11 May 2023	12.48	12.48	12.04	12.08	12.08	1,283
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.72(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1536-0.0012(-0.10%)

GBP/USD1.2186-0.0020(-0.16%)

Bitcoin GBP22,250.41+62.02(+0.28%)

Kymira, the infrared sportswear brand

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

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.72(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1536
-0.0012(-0.10%)

GBP/USD
1.2186
-0.0020(-0.16%)

Bitcoin GBP
22,250.41
+62.02(+0.28%)