Italmobiliare S.p.A. (0RP4.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:23AM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 31.10 | 31.15 | 31.10 | 31.15 | 31.15 | 8 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 30.93 | 31.10 | 30.93 | 31.05 | 31.05 | 8 |
| 07 May 2024 | 30.45 | 30.70 | 29.95 | 30.70 | 30.70 | 105 |
| 06 May 2024 | 3 Dividend | |||||
| 03 May 2024 | 34.95 | 35.15 | 34.35 | 34.50 | 31.50 | 32 |
| 02 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 31.27 | 3 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 34.95 | 34.95 | 34.70 | 34.70 | 31.68 | 12 |
| 29 Apr 2024 | 34.80 | 34.80 | 34.65 | 34.75 | 31.73 | 2 |
| 26 Apr 2024 | 34.15 | 34.45 | 34.15 | 34.35 | 31.36 | 13 |
| 25 Apr 2024 | 33.60 | 34.20 | 33.60 | 34.20 | 31.23 | 2 |
| 24 Apr 2024 | 34.05 | 34.70 | 34.05 | 34.10 | 31.13 | 11 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 30.08 | 9 |
| 19 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 29.81 | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 32.95 | 32.95 | 32.70 | 32.70 | 29.86 | 1 |
| 16 Apr 2024 | 33.20 | 33.20 | 32.95 | 32.95 | 30.08 | 7 |
| 15 Apr 2024 | 33.35 | 34.00 | 33.25 | 33.40 | 30.50 | 6 |
| 12 Apr 2024 | 34.15 | 34.15 | 33.25 | 33.25 | 30.36 | 18 |
| 11 Apr 2024 | 33.40 | 33.40 | 33.15 | 33.15 | 30.27 | 154 |
| 10 Apr 2024 | 33.50 | 33.95 | 33.25 | 33.25 | 30.36 | 7 |
| 09 Apr 2024 | 33.75 | 33.75 | 33.65 | 33.65 | 30.72 | 1 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 35.30 | 35.30 | 34.50 | 34.50 | 31.50 | 3 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 31.00 | 14 |
| 26 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 31.41 | 5 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 29.90 | 5 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 34.15 | 34.15 | 34.00 | 34.00 | 31.04 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 34.10 | 34.10 | 33.85 | 34.05 | 31.09 | 6 |
| 13 Mar 2024 | 34.05 | 34.05 | 33.80 | 34.00 | 31.04 | 173 |
| 12 Mar 2024 | 33.85 | 33.90 | 33.75 | 33.90 | 30.95 | 11 |
| 11 Mar 2024 | 33.50 | 33.50 | 32.75 | 33.30 | 30.40 | 165 |
| 08 Mar 2024 | 32.00 | 33.90 | 31.40 | 33.80 | 30.86 | 9 |
| 07 Mar 2024 | 30.30 | 30.30 | 30.20 | 30.20 | 27.57 | 22 |
| 06 Mar 2024 | 30.20 | 30.20 | 29.85 | 29.85 | 27.25 | 2 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.48 | 2 |
| 01 Mar 2024 | 30.00 | 30.00 | 29.15 | 29.15 | 26.62 | 4 |
| 29 Feb 2024 | 28.40 | 29.15 | 28.40 | 28.85 | 26.34 | 97 |
| 28 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 25.43 | 136 |
| 27 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.83 | 3 |
| 26 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.11 | 182 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 24.97 | 3 |
| 15 Feb 2024 | 27.35 | 27.35 | 26.85 | 26.85 | 24.52 | 1 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 25.52 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 27.85 | 27.85 | 27.75 | 27.75 | 25.34 | 269 |
| 07 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 25.43 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 27.60 | 27.65 | 27.45 | 27.65 | 25.25 | 273 |
| 29 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 25.34 | - |
| 26 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 25.52 | 33 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 25.20 | 1 |
| 19 Jan 2024 | 27.65 | 27.65 | 27.45 | 27.45 | 25.06 | 214 |
| 18 Jan 2024 | 27.60 | 27.60 | 27.55 | 27.55 | 25.15 | 40 |
| 17 Jan 2024 | 27.45 | 27.45 | 27.00 | 27.35 | 24.97 | 94 |
| 16 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 25.25 | 25 |
| 15 Jan 2024 | 28.25 | 28.25 | 28.15 | 28.20 | 25.75 | 241 |
| 12 Jan 2024 | 28.15 | 28.45 | 28.15 | 28.15 | 25.70 | 859 |
| 11 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 25.70 | 158 |
| 10 Jan 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 25.79 | 268 |
| 09 Jan 2024 | 28.80 | 28.85 | 28.40 | 28.85 | 26.34 | 353 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 27.95 | 28.05 | 27.95 | 28.05 | 25.61 | 41 |
| 04 Jan 2024 | 28.50 | 28.50 | 28.00 | 28.00 | 25.57 | 53 |
| 03 Jan 2024 | 28.45 | 28.45 | 27.85 | 27.90 | 25.47 | 11 |
| 02 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 25.57 | 1 |
| 29 Dec 2023 | 28.25 | 28.25 | 27.70 | 27.80 | 25.38 | 773 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 28.10 | 28.10 | 27.65 | 27.65 | 25.25 | 564 |
| 22 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.11 | 14 |
| 21 Dec 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 25.06 | 238 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 25.11 | 38 |
| *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.