Italgas S.p.A. (0RK1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.95 | 4.98 | 4.88 | 4.92 | 4.92 | 440,311 |
| 25 Jul 2024 | 4.87 | 4.97 | 4.90 | 4.96 | 4.96 | 121,854 |
| 24 Jul 2024 | 4.86 | 4.94 | 4.86 | 4.90 | 4.90 | 181,645 |
| 23 Jul 2024 | 4.84 | 4.89 | 4.84 | 4.84 | 4.84 | 30,026 |
| 22 Jul 2024 | 4.79 | 4.85 | 4.83 | 4.85 | 4.85 | 21,213 |
| 19 Jul 2024 | 4.81 | 4.83 | 4.78 | 4.78 | 4.78 | 19,497 |
| 18 Jul 2024 | 4.77 | 4.85 | 4.81 | 4.85 | 4.85 | 5,440 |
| 17 Jul 2024 | 4.79 | 4.79 | 4.76 | 4.78 | 4.78 | 353,772 |
| 16 Jul 2024 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 90,312 |
| 15 Jul 2024 | 4.79 | 4.79 | 4.76 | 4.77 | 4.77 | 17,881 |
| 12 Jul 2024 | 4.77 | 4.79 | 4.77 | 4.78 | 4.78 | 18,116 |
| 11 Jul 2024 | 4.71 | 4.78 | 4.73 | 4.77 | 4.77 | 20,616 |
| 10 Jul 2024 | 4.64 | 4.73 | 4.66 | 4.72 | 4.72 | 15,290 |
| 09 Jul 2024 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 207 |
| 08 Jul 2024 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | 146,943 |
| 05 Jul 2024 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 15,546 |
| 04 Jul 2024 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 24,207 |
| 03 Jul 2024 | 4.61 | 4.67 | 4.59 | 4.67 | 4.67 | 111,402 |
| 02 Jul 2024 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | 22,940 |
| 01 Jul 2024 | 4.61 | 4.71 | 4.62 | 4.64 | 4.64 | 10,470 |
| 28 Jun 2024 | 4.59 | 4.61 | 4.58 | 4.60 | 4.60 | 18,974 |
| 27 Jun 2024 | 4.70 | 4.68 | 4.59 | 4.62 | 4.62 | 56,176 |
| 26 Jun 2024 | 4.74 | 4.73 | 4.63 | 4.69 | 4.69 | 4,430,326 |
| 25 Jun 2024 | 4.75 | 4.76 | 4.73 | 4.74 | 4.74 | 35,986 |
| 24 Jun 2024 | 4.80 | 4.79 | 4.72 | 4.76 | 4.76 | 209,009 |
| 21 Jun 2024 | 4.82 | 4.84 | 4.75 | 4.77 | 4.77 | 42,038 |
| 20 Jun 2024 | 4.76 | 4.86 | 4.73 | 4.83 | 4.83 | 53,928 |
| 19 Jun 2024 | 4.82 | 4.84 | 4.75 | 4.75 | 4.75 | 954,685 |
| 18 Jun 2024 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | 37,362 |
| 17 Jun 2024 | 4.85 | 4.84 | 4.77 | 4.77 | 4.77 | 45,787 |
| 14 Jun 2024 | 4.91 | 4.90 | 4.82 | 4.82 | 4.82 | 156,290 |
| 13 Jun 2024 | 4.95 | 4.96 | 4.87 | 4.88 | 4.88 | 593,708 |
| 12 Jun 2024 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 56,107 |
| 11 Jun 2024 | 4.96 | 4.99 | 4.84 | 4.86 | 4.86 | 360,712 |
| 10 Jun 2024 | 4.98 | 4.98 | 4.88 | 4.98 | 4.98 | 42,036 |
| 07 Jun 2024 | 4.98 | 5.02 | 4.92 | 4.93 | 4.93 | 34,075 |
| 06 Jun 2024 | 5.03 | 5.03 | 4.96 | 4.97 | 4.97 | 99,483 |
| 05 Jun 2024 | 5.01 | 5.08 | 5.00 | 5.01 | 5.01 | 138,762 |
| 04 Jun 2024 | 4.97 | 5.05 | 4.94 | 5.03 | 5.03 | 118,723 |
| 03 Jun 2024 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 129,306 |
| 31 May 2024 | 4.86 | 4.92 | 4.85 | 4.86 | 4.86 | 150,427 |
| 30 May 2024 | 4.85 | 4.87 | 4.85 | 4.86 | 4.86 | 43,398 |
| 29 May 2024 | 4.90 | 4.88 | 4.83 | 4.84 | 4.84 | 104,704 |
| 28 May 2024 | 4.91 | 4.93 | 4.88 | 4.89 | 4.89 | 183,403 |
| 24 May 2024 | 4.83 | 4.87 | 4.78 | 4.80 | 4.80 | 373,798 |
| 23 May 2024 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | 229,916 |
| 22 May 2024 | 5.02 | 5.03 | 4.92 | 4.93 | 4.93 | 382,354 |
| 21 May 2024 | 5.07 | 5.06 | 4.95 | 5.01 | 5.01 | 442,855 |
| 20 May 2024 | 5.11 | 5.13 | 5.04 | 5.04 | 5.04 | 498,751 |
| 20 May 2024 | 0.352 Dividend | |||||
| 17 May 2024 | 5.39 | 5.45 | 5.39 | 5.39 | 5.04 | 921,858 |
| 16 May 2024 | 5.40 | 5.43 | 5.38 | 5.39 | 5.04 | 478,002 |
| 15 May 2024 | 5.28 | 5.39 | 5.34 | 5.39 | 5.04 | 1,003,312 |
| 14 May 2024 | 5.38 | 5.39 | 5.20 | 5.30 | 4.96 | 722,596 |
| 13 May 2024 | 5.32 | 5.39 | 5.32 | 5.39 | 5.03 | 208,518 |
| 10 May 2024 | 5.29 | 5.34 | 5.27 | 5.32 | 4.98 | 213,061 |
| 09 May 2024 | 5.28 | 5.30 | 5.26 | 5.26 | 4.92 | 88,241 |
| 08 May 2024 | 5.25 | 5.29 | 5.25 | 5.28 | 4.93 | 280,263 |
| 07 May 2024 | 5.28 | 5.29 | 5.22 | 5.24 | 4.90 | 185,136 |
| 03 May 2024 | 5.23 | 5.28 | 5.22 | 5.24 | 4.90 | 75,167 |
| 02 May 2024 | 5.22 | 5.28 | 5.22 | 5.23 | 4.89 | 152,749 |
| 01 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | - |
| 30 Apr 2024 | 5.25 | 5.26 | 5.20 | 5.20 | 4.86 | 178,644 |
| 29 Apr 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 4.90 | 102,063 |
| 26 Apr 2024 | 5.13 | 5.21 | 5.13 | 5.20 | 4.86 | 98,177 |
| 25 Apr 2024 | 5.18 | 5.16 | 5.09 | 5.12 | 4.79 | 129,236 |
| 24 Apr 2024 | 5.18 | 5.19 | 5.13 | 5.14 | 4.81 | 82,228 |
| 23 Apr 2024 | 5.12 | 5.20 | 5.13 | 5.19 | 4.85 | 57,230 |
| 22 Apr 2024 | 5.05 | 5.13 | 5.07 | 5.10 | 4.77 | 74,222 |
| 19 Apr 2024 | 5.04 | 5.07 | 4.99 | 5.05 | 4.72 | 74,045 |
| 18 Apr 2024 | 5.01 | 5.03 | 4.98 | 5.03 | 4.70 | 359,101 |
| 17 Apr 2024 | 5.06 | 5.05 | 4.97 | 5.01 | 4.68 | 178,408 |
| 16 Apr 2024 | 5.09 | 5.09 | 4.98 | 5.01 | 4.68 | 114,281 |
| 15 Apr 2024 | 5.12 | 5.13 | 5.07 | 5.09 | 4.75 | 117,935 |
| 12 Apr 2024 | 5.10 | 5.14 | 5.03 | 5.09 | 4.76 | 451,922 |
| 11 Apr 2024 | 5.06 | 5.10 | 5.03 | 5.07 | 4.74 | 179,168 |
| 10 Apr 2024 | 5.14 | 5.17 | 5.01 | 5.06 | 4.73 | 527,882 |
| 09 Apr 2024 | 5.20 | 5.17 | 5.13 | 5.16 | 4.82 | 35,759 |
| 08 Apr 2024 | 5.16 | 5.18 | 5.13 | 5.16 | 4.83 | 103,908 |
| 05 Apr 2024 | 5.32 | 5.32 | 5.14 | 5.14 | 4.80 | 143,786 |
| 04 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.34 | 4.99 | 29,819 |
| 03 Apr 2024 | 5.34 | 5.34 | 5.29 | 5.31 | 4.96 | 469,042 |
| 02 Apr 2024 | 5.41 | 5.43 | 5.32 | 5.34 | 4.99 | 61,568 |
| 28 Mar 2024 | 5.39 | 5.40 | 5.34 | 5.40 | 5.05 | 191,446 |
| 27 Mar 2024 | 5.36 | 5.40 | 5.32 | 5.40 | 5.05 | 43,569 |
| 26 Mar 2024 | 5.34 | 5.38 | 5.32 | 5.32 | 4.98 | 82,234 |
| 25 Mar 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 4.99 | 53,151 |
| 22 Mar 2024 | 5.17 | 5.29 | 5.18 | 5.19 | 4.85 | 165,819 |
| 21 Mar 2024 | 5.25 | 5.25 | 5.16 | 5.24 | 4.89 | 1,656,670 |
| 20 Mar 2024 | 5.28 | 5.29 | 5.20 | 5.22 | 4.88 | 221,157 |
| 19 Mar 2024 | 5.30 | 5.28 | 5.22 | 5.28 | 4.94 | 210,875 |
| 18 Mar 2024 | 5.36 | 5.34 | 5.26 | 5.29 | 4.94 | 305,578 |
| 15 Mar 2024 | 5.37 | 5.38 | 5.32 | 5.33 | 4.98 | 482,155 |
| 14 Mar 2024 | 5.39 | 5.41 | 5.32 | 5.38 | 5.03 | 898,412 |
| 13 Mar 2024 | 5.36 | 5.42 | 5.36 | 5.38 | 5.03 | 247,170 |
| 12 Mar 2024 | 5.37 | 5.41 | 5.30 | 5.34 | 4.99 | 407,095 |
| 11 Mar 2024 | 5.34 | 5.38 | 5.29 | 5.37 | 5.02 | 313,386 |
| 08 Mar 2024 | 5.32 | 5.36 | 5.28 | 5.36 | 5.01 | 635,799 |
| 07 Mar 2024 | 5.18 | 5.31 | 5.18 | 5.29 | 4.94 | 122,023 |
| 06 Mar 2024 | 5.17 | 5.23 | 5.17 | 5.19 | 4.85 | 338,945 |
| *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.