UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.70 -0.93 (-1.13%) GOLD FUTURES
2,304.60 -53.10 (-2.25%) DOW
38,008.78 -377.31 (-0.98%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
ENAV S.p.A. (0RIE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 3.8680 | 3.8740 | 3.8580 | 3.8620 | 3.8620 | 4,238 |
| 26 Apr 2024 | 3.8330 | 3.8940 | 3.8140 | 3.8739 | 3.8739 | 13,236 |
| 25 Apr 2024 | 3.8190 | 3.8500 | 3.8200 | 3.8360 | 3.8360 | 21 |
| 24 Apr 2024 | 3.8110 | 3.8380 | 3.7700 | 3.8380 | 3.8380 | 31 |
| 23 Apr 2024 | 3.7720 | 3.7800 | 3.7620 | 3.7720 | 3.7720 | 224 |
| 22 Apr 2024 | 3.7820 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 597 |
| 19 Apr 2024 | 3.7490 | 3.7540 | 3.7380 | 3.7540 | 3.7540 | 79 |
| 18 Apr 2024 | 3.7210 | 3.7509 | 3.7120 | 3.7509 | 3.7509 | 3,721 |
| 17 Apr 2024 | 3.6800 | 3.7160 | 3.7060 | 3.7160 | 3.7160 | 13,526 |
| 16 Apr 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 15 Apr 2024 | 3.6920 | 3.7220 | 3.7160 | 3.7160 | 3.7160 | 146 |
| 12 Apr 2024 | 3.7740 | 3.7620 | 3.7379 | 3.7379 | 3.7379 | 10,846 |
| 11 Apr 2024 | 3.8230 | 3.7900 | 3.7260 | 3.7401 | 3.7401 | 52,759 |
| 10 Apr 2024 | 3.9070 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3,736 |
| 09 Apr 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
| 08 Apr 2024 | 3.8930 | 3.8758 | 3.8758 | 3.8758 | 3.8758 | 22,059 |
| 05 Apr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 04 Apr 2024 | 3.9240 | 3.9700 | 3.9640 | 3.9680 | 3.9680 | 22 |
| 03 Apr 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 02 Apr 2024 | 3.8600 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 2 |
| 28 Mar 2024 | 3.9030 | 3.8860 | 3.8800 | 3.8800 | 3.8800 | 2,997 |
| 27 Mar 2024 | 3.9130 | 3.8960 | 3.8880 | 3.8960 | 3.8960 | 1,623 |
| 26 Mar 2024 | 3.7760 | 3.8940 | 3.8060 | 3.8400 | 3.8400 | 622 |
| 25 Mar 2024 | 3.7620 | 3.7880 | 3.7340 | 3.7380 | 3.7380 | 8,463 |
| 22 Mar 2024 | 3.5320 | 3.7440 | 3.5540 | 3.7300 | 3.7300 | 3,803 |
| 21 Mar 2024 | 3.3840 | 3.5180 | 3.3760 | 3.5060 | 3.5060 | 422 |
| 20 Mar 2024 | 3.3160 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3 |
| 19 Mar 2024 | 3.3330 | 3.3100 | 3.2820 | 3.3040 | 3.3040 | 33,802 |
| 18 Mar 2024 | 3.3450 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 5 |
| 15 Mar 2024 | 3.3640 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 27 |
| 14 Mar 2024 | 3.3210 | 3.3700 | 3.3440 | 3.3700 | 3.3700 | 1,023 |
| 13 Mar 2024 | 3.2880 | 3.3360 | 3.2960 | 3.3360 | 3.3360 | 3,968 |
| 12 Mar 2024 | 3.2920 | 3.3040 | 3.2880 | 3.3040 | 3.3040 | 13 |
| 11 Mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 08 Mar 2024 | 3.3230 | 3.3140 | 3.2960 | 3.2960 | 3.2960 | 880 |
| 07 Mar 2024 | 3.3450 | 3.3520 | 3.3280 | 3.3280 | 3.3280 | 1,787 |
| 06 Mar 2024 | 3.3020 | 3.3400 | 3.3340 | 3.3400 | 3.3400 | 836 |
| 05 Mar 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 04 Mar 2024 | 3.2470 | 3.2460 | 3.2400 | 3.2400 | 3.2400 | 4,192 |
| 01 Mar 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 29 Feb 2024 | 3.2650 | 3.2620 | 3.2280 | 3.2420 | 3.2420 | 8,651 |
| 28 Feb 2024 | 3.2690 | 3.2669 | 3.2320 | 3.2669 | 3.2669 | 15,726 |
| 27 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 26 Feb 2024 | 3.2800 | 3.2600 | 3.2520 | 3.2600 | 3.2600 | 7,218 |
| 23 Feb 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 22 Feb 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 21 Feb 2024 | 3.2750 | 3.3300 | 3.3220 | 3.3280 | 3.3280 | 5,912 |
| 20 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 19 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 16 Feb 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 15 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 14 Feb 2024 | 3.2750 | 3.2960 | 3.2580 | 3.2940 | 3.2940 | 2,938 |
| 13 Feb 2024 | 3.3140 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 56 |
| 12 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 09 Feb 2024 | 3.3470 | 3.2940 | 3.2760 | 3.2765 | 3.2765 | 1,841 |
| 08 Feb 2024 | 3.4190 | 3.3950 | 3.3180 | 3.3950 | 3.3950 | 5,293 |
| 07 Feb 2024 | 3.4910 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3 |
| 06 Feb 2024 | 3.4330 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 948 |
| 05 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 02 Feb 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 01 Feb 2024 | 3.4210 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 27 |
| 31 Jan 2024 | 3.4110 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 353 |
| 30 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 29 Jan 2024 | 3.4350 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 137 |
| 26 Jan 2024 | 3.3940 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,904 |
| 25 Jan 2024 | 3.3820 | 3.3880 | 3.3600 | 3.3880 | 3.3880 | 2,270 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.3370 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 15 |
| 19 Jan 2024 | 3.3250 | 3.3200 | 3.3100 | 3.3100 | 3.3100 | 525 |
| 18 Jan 2024 | 3.3470 | 3.3200 | 3.3180 | 3.3180 | 3.3180 | 6,900 |
| 17 Jan 2024 | 3.3230 | 3.3220 | 3.3180 | 3.3220 | 3.3220 | 1,940 |
| 16 Jan 2024 | 3.3820 | 3.3460 | 3.3200 | 3.3460 | 3.3460 | 365 |
| 15 Jan 2024 | 3.3700 | 3.3820 | 3.3760 | 3.3820 | 3.3820 | 127 |
| 12 Jan 2024 | 3.3780 | 3.3680 | 3.3660 | 3.3660 | 3.3660 | 413 |
| 11 Jan 2024 | 3.4090 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 727 |
| 10 Jan 2024 | 3.4250 | 3.3940 | 3.3780 | 3.3780 | 3.3780 | 4,593 |
| 09 Jan 2024 | 3.3920 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3 |
| 08 Jan 2024 | 3.3840 | 3.3980 | 3.3840 | 3.3960 | 3.3960 | 3,776 |
| 05 Jan 2024 | 3.3700 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 434 |
| 04 Jan 2024 | 3.3800 | 3.3800 | 3.3560 | 3.3800 | 3.3800 | 419 |
| 03 Jan 2024 | 3.4270 | 3.3770 | 3.3460 | 3.3770 | 3.3770 | 2,632 |
| 02 Jan 2024 | 3.4330 | 3.4140 | 3.3960 | 3.3960 | 3.3960 | 169 |
| 29 Dec 2023 | 3.4440 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 876 |
| 28 Dec 2023 | 3.4560 | 3.4500 | 3.4380 | 3.4500 | 3.4500 | 1,023 |
| 27 Dec 2023 | 3.4580 | 3.5420 | 3.4360 | 3.4360 | 3.4360 | 1,102 |
| 22 Dec 2023 | 3.4560 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 2,346 |
| 21 Dec 2023 | 3.4030 | 3.4540 | 3.4040 | 3.4540 | 3.4540 | 2,049 |
| 20 Dec 2023 | 3.4170 | 3.4200 | 3.4180 | 3.4180 | 3.4180 | 6,435 |
| 19 Dec 2023 | 3.4010 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 8 |
| 18 Dec 2023 | 3.4210 | 3.4100 | 3.3980 | 3.4020 | 3.4020 | 10,546 |
| 15 Dec 2023 | 3.4090 | 3.4160 | 3.4100 | 3.4100 | 3.4100 | 5,292 |
| 14 Dec 2023 | 3.3620 | 3.4120 | 3.4080 | 3.4080 | 3.4080 | 20 |
| 13 Dec 2023 | 3.2940 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 829 |
| 12 Dec 2023 | 3.2840 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 414 |
| 11 Dec 2023 | 3.3230 | 3.2680 | 3.2640 | 3.2680 | 3.2680 | 747 |
| 08 Dec 2023 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 07 Dec 2023 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 06 Dec 2023 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 05 Dec 2023 | 3.2360 | 3.2340 | 3.2140 | 3.2340 | 3.2340 | 9,653 |
| *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.