Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

GenSight Biologics S.A. (0RIM.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

0.4140

+0.0130

(+3.24%)

At close: 08:00AM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.4140	0.4140	0.4140	0.4140	0.4140	2
22 Apr 2024	0.4010	0.4010	0.4010	0.4010	0.4010	15
19 Apr 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
18 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.3940	0.3980	0.3940	0.3980	0.3980	55
15 Apr 2024	0.4000	0.4000	0.3970	0.3970	0.3970	633
12 Apr 2024	0.3975	0.3975	0.3955	0.3955	0.3955	490
11 Apr 2024	0.4030	0.4030	0.4030	0.4030	0.4030	2,964
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.4155	0.4155	0.4155	0.4155	0.4155	850
03 Apr 2024	0.4080	0.4080	0.4010	0.4010	0.4010	145
02 Apr 2024	0.4020	0.4020	0.4010	0.4010	0.4010	761
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5
25 Mar 2024	0.4070	0.4100	0.4010	0.4010	0.4010	920
22 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,401
21 Mar 2024	0.4510	0.4510	0.4385	0.4385	0.4385	1,145
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.4720	0.4720	0.4720	0.4720	0.4720	2
18 Mar 2024	0.4700	0.4700	0.4640	0.4640	0.4640	410
15 Mar 2024	0.4730	0.4730	0.4730	0.4730	0.4730	450
14 Mar 2024	0.4720	0.4890	0.4720	0.4890	0.4890	108
13 Mar 2024	0.4845	0.4845	0.4845	0.4845	0.4845	999
12 Mar 2024	0.4870	0.4870	0.4860	0.4860	0.4860	2,872
11 Mar 2024	0.4800	0.5100	0.4800	0.4980	0.4980	2,904
08 Mar 2024	0.4240	0.4890	0.4240	0.4800	0.4800	168
07 Mar 2024	0.4470	0.4470	0.4180	0.4220	0.4220	671
06 Mar 2024	0.5300	0.5970	0.4540	0.4540	0.4540	7,615
05 Mar 2024	0.5000	0.5350	0.4600	0.4600	0.4600	4,057
04 Mar 2024	0.4205	0.5690	0.4205	0.4920	0.4920	31,815
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.3990	0.3990	0.3900	0.3900	0.3900	244
28 Feb 2024	0.3960	0.3960	0.3960	0.3960	0.3960	6
27 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.3960	0.4000	0.3960	0.4000	0.4000	1,451
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.4170	0.4180	0.4020	0.4020	0.4020	1,238
19 Feb 2024	0.3960	0.4240	0.3960	0.4240	0.4240	2,895
16 Feb 2024	0.3950	0.3975	0.3880	0.3885	0.3885	3,778
15 Feb 2024	0.3870	0.3870	0.3870	0.3870	0.3870	7
14 Feb 2024	0.3955	0.3955	0.3955	0.3955	0.3955	536
13 Feb 2024	0.3870	0.3870	0.3870	0.3870	0.3870	23
12 Feb 2024	0.3780	0.3950	0.3780	0.3950	0.3950	18
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.3765	0.3765	0.3690	0.3690	0.3690	722
07 Feb 2024	0.3300	0.3300	0.3280	0.3280	0.3280	11
06 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5
05 Feb 2024	0.3890	0.3895	0.3890	0.3895	0.3895	462
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.3955	0.3980	0.3955	0.3980	0.3980	424
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	0.4140	0.4140	0.4070	0.4070	0.4070	1,386
26 Jan 2024	0.4140	0.4140	0.4140	0.4140	0.4140	65
25 Jan 2024	0.4160	0.4160	0.4160	0.4160	0.4160	2,497
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.4300	0.4360	0.4300	0.4360	0.4360	114
19 Jan 2024	0.3900	0.4265	0.3900	0.4265	0.4265	4,049
18 Jan 2024	0.4045	0.4045	0.4045	0.4045	0.4045	513
17 Jan 2024	0.4160	0.4160	0.4160	0.4160	0.4160	15
16 Jan 2024	0.4365	0.4365	0.4360	0.4360	0.4360	470
15 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	14
12 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2
11 Jan 2024	0.4740	0.4740	0.4712	0.4712	0.4712	659
10 Jan 2024	0.4800	0.4860	0.4800	0.4820	0.4820	5,608
09 Jan 2024	0.4720	0.4860	0.4720	0.4860	0.4860	1,358
08 Jan 2024	0.4760	0.4760	0.4755	0.4755	0.4755	964
05 Jan 2024	0.4790	0.4790	0.4790	0.4790	0.4790	72
04 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	15
03 Jan 2024	0.4685	0.4685	0.4685	0.4685	0.4685	4,883
02 Jan 2024	0.4520	0.4670	0.4500	0.4500	0.4500	4,487
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	0.4550	0.4610	0.4550	0.4610	0.4610	680
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.4700	0.4700	0.4580	0.4580	0.4580	194
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	0.4625	0.4625	0.4615	0.4620	0.4620	1,780
18 Dec 2023	0.4790	0.4790	0.4660	0.4720	0.4720	917
15 Dec 2023	0.4900	0.4900	0.4750	0.4750	0.4750	1,550
14 Dec 2023	0.4790	0.4790	0.4790	0.4790	0.4790	4
13 Dec 2023	0.4920	0.4960	0.4920	0.4960	0.4960	45,558
12 Dec 2023	0.4930	0.4960	0.4930	0.4960	0.4960	1,607
11 Dec 2023	0.5000	0.5210	0.4980	0.5170	0.5170	3,219
08 Dec 2023	0.5060	0.5060	0.4960	0.4960	0.4960	13
07 Dec 2023	0.5000	0.5000	0.4930	0.4930	0.4930	2,096
06 Dec 2023	0.4860	0.5170	0.4860	0.5047	0.5047	1,122
05 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4800	69
04 Dec 2023	0.4900	0.4940	0.4840	0.4840	0.4840	798
01 Dec 2023	0.4960	0.5000	0.4910	0.4910	0.4910	1,239
30 Nov 2023	0.5000	0.5090	0.5000	0.5034	0.5034	2,179
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,077.20+36.82(+0.46%)

FTSE 25019,595.39-123.98(-0.63%)

AIM753.09-1.60(-0.21%)

GBP/EUR1.1657+0.0013(+0.11%)

GBP/USD1.2495+0.0033(+0.26%)

Bitcoin GBP50,937.17-900.99(-1.74%)

Trending tickers

GenSight Biologics S.A. (0RIM.L)

FTSE 100
8,077.20
+36.82(+0.46%)

FTSE 250
19,595.39
-123.98(-0.63%)

AIM
753.09
-1.60(-0.21%)

GBP/EUR
1.1657
+0.0013(+0.11%)

GBP/USD
1.2495
+0.0033(+0.26%)

Bitcoin GBP
50,937.17
-900.99(-1.74%)