UK markets closed

Italgas S.p.A. (0RK1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
5.18-0.11 (-2.17%)
At close: 04:45PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20245.395.455.395.395.39921,858
16 May 20245.405.435.385.395.39478,002
15 May 20245.285.395.345.395.391,003,312
14 May 20245.385.395.205.305.30722,596
13 May 20245.325.395.325.395.39208,518
10 May 20245.295.345.275.325.32213,061
09 May 20245.285.305.265.265.2688,241
08 May 20245.255.295.255.285.28280,263
07 May 20245.285.295.225.245.24185,136
03 May 20245.235.285.225.245.2475,167
02 May 20245.225.285.225.235.23152,749
01 May 20245.255.255.255.255.25-
30 Apr 20245.255.265.205.205.20178,644
29 Apr 20245.215.255.215.245.24102,063
26 Apr 20245.135.215.135.205.2098,177
25 Apr 20245.185.165.095.125.12129,236
24 Apr 20245.185.195.135.145.1482,228
23 Apr 20245.125.205.135.195.1957,230
22 Apr 20245.055.135.075.105.1074,222
19 Apr 20245.045.074.995.055.0574,045
18 Apr 20245.015.034.985.035.03359,101
17 Apr 20245.065.054.975.015.01178,408
16 Apr 20245.095.094.985.015.01114,281
15 Apr 20245.125.135.075.095.09117,935
12 Apr 20245.105.145.035.095.09451,922
11 Apr 20245.065.105.035.075.07179,168
10 Apr 20245.145.175.015.065.06527,882
09 Apr 20245.205.175.135.165.1635,759
08 Apr 20245.165.185.135.165.16103,908
05 Apr 20245.325.325.145.145.14143,786
04 Apr 20245.345.345.325.345.3429,819
03 Apr 20245.345.345.295.315.31469,042
02 Apr 20245.415.435.325.345.3461,568
28 Mar 20245.395.405.345.405.40191,446
27 Mar 20245.365.405.325.405.4043,569
26 Mar 20245.345.385.325.325.3282,234
25 Mar 20245.265.345.265.345.3453,151
22 Mar 20245.175.295.185.195.19165,819
21 Mar 20245.255.255.165.245.241,656,670
20 Mar 20245.285.295.205.225.22221,157
19 Mar 20245.305.285.225.285.28210,875
18 Mar 20245.365.345.265.295.29305,578
15 Mar 20245.375.385.325.335.33482,155
14 Mar 20245.395.415.325.385.38898,412
13 Mar 20245.365.425.365.385.38247,170
12 Mar 20245.375.415.305.345.34407,095
11 Mar 20245.345.385.295.375.37313,386
08 Mar 20245.325.365.285.365.36635,799
07 Mar 20245.185.315.185.295.29122,023
06 Mar 20245.175.235.175.195.19338,945
05 Mar 20245.105.205.105.185.18199,185
04 Mar 20245.095.115.085.115.11129,074
01 Mar 20245.055.115.055.105.10377,252
29 Feb 20245.065.075.035.055.05490,167
28 Feb 20245.065.095.035.075.07134,525
27 Feb 20245.025.075.015.075.07120,702
26 Feb 20245.115.095.035.035.03128,561
23 Feb 20245.105.115.055.095.09224,102
22 Feb 20245.195.215.095.105.10362,008
21 Feb 20245.215.225.165.205.20264,970
20 Feb 20245.165.205.145.195.19214,865
19 Feb 20245.135.165.115.155.1579,051
16 Feb 20245.135.135.095.125.1292,088
15 Feb 20245.115.145.105.125.1261,433
14 Feb 20245.145.145.095.115.11104,499
13 Feb 20245.155.185.135.145.14310,636
12 Feb 20245.095.145.095.145.1472,539
09 Feb 20245.115.145.055.075.0779,551
08 Feb 20245.135.135.095.115.1173,918
07 Feb 20245.195.215.105.105.1069,138
06 Feb 20245.155.225.115.205.20614,584
05 Feb 20245.205.205.105.155.15449,716
02 Feb 20245.235.285.175.215.2156,811
01 Feb 20245.275.265.195.205.2054,981
31 Jan 20245.245.295.245.285.2865,369
30 Jan 20245.185.225.165.215.21213,902
29 Jan 20245.255.245.155.175.1742,537
26 Jan 20245.215.235.225.225.2222,746
25 Jan 20245.215.225.185.205.2039,612
24 Jan 2024------
23 Jan 2024------
22 Jan 20245.285.325.285.315.3145,243
19 Jan 20245.245.295.225.265.26425,460
18 Jan 20245.255.265.215.245.2444,281
17 Jan 20245.325.295.185.215.21119,112
16 Jan 20245.315.365.305.335.33220,572
15 Jan 20245.255.345.285.345.34101,896
12 Jan 20245.215.295.195.295.29255,685
11 Jan 20245.245.245.205.205.2056,669
10 Jan 20245.255.295.225.225.2228,860
09 Jan 20245.185.285.205.285.28149,520
08 Jan 20245.165.215.135.205.2094,186
05 Jan 20245.145.145.095.125.1237,596
04 Jan 20245.045.135.075.135.1356,870
03 Jan 20245.155.145.035.045.04136,943
02 Jan 20245.205.235.115.115.11344,725
29 Dec 20235.175.205.165.185.185,808
28 Dec 20235.175.205.165.165.1624,744
27 Dec 20235.195.205.165.165.16147,201
22 Dec 20235.185.185.165.185.188,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...