UK markets closed

Saipem SpA (0RPI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.7203-0.0422 (-5.54%)
At close: 05:51PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.32502.33202.27702.28802.28802,228,782
30 May 20242.28702.34602.28402.31702.31702,431,481
29 May 20242.38902.40502.29002.29702.29706,188,853
28 May 20242.39802.41002.36302.37302.37305,229,645
24 May 20242.30502.31302.23902.29502.29506,726,585
23 May 20242.33002.34802.29302.31202.31206,881,919
22 May 20242.38002.40302.31602.33802.33808,791,203
21 May 20242.35802.39102.33602.37302.373011,190,420
20 May 20242.29302.35402.27402.27902.27907,590,344
17 May 20242.25702.29002.24002.27202.272010,241,130
16 May 20242.20502.21302.16002.20002.20008,566,060
15 May 20242.21002.23202.17702.19402.19406,215,917
14 May 20242.12402.20302.12302.19802.19803,494,062
13 May 20242.15102.16202.11902.12702.12701,856,585
10 May 20242.17402.20202.15502.15802.15803,451,841
09 May 20242.11602.15502.11602.14902.14903,027,075
08 May 20242.16202.16802.08702.11302.11307,483,671
07 May 20242.16802.19702.15402.16002.16004,155,841
03 May 20242.19502.20902.11602.14802.14806,511,358
02 May 20242.16402.20302.13302.19202.19204,005,963
01 May 20242.16762.16762.16762.16762.1676110,738
30 Apr 20242.21602.22502.15202.16762.16765,709,102
29 Apr 20242.20502.21702.17602.20602.20604,171,798
26 Apr 20242.16802.21302.14902.18702.18707,278,279
25 Apr 20242.15302.20202.11402.14302.14308,382,610
24 Apr 20242.26802.26902.15502.18252.182511,568,460
23 Apr 20242.26502.29302.10402.22672.226725,738,310
22 Apr 20242.26002.28402.20402.22802.22805,447,858
19 Apr 20242.23802.25102.20202.23412.23418,355,705
18 Apr 20242.33602.34202.25202.27552.27559,301,509
17 Apr 20242.35002.38002.32202.33562.33567,363,078
16 Apr 20242.36002.42102.30102.33952.339512,422,800
15 Apr 20242.45502.47102.37502.39702.397015,224,400
12 Apr 20242.35002.45902.32402.41462.414619,113,650
11 Apr 20242.34702.38202.30402.32362.323611,599,540
10 Apr 20242.26102.31902.21802.31082.310810,332,790
09 Apr 20242.24502.29302.23802.26872.26877,764,461
08 Apr 20242.23602.29502.22902.25372.25377,461,988
05 Apr 20242.22602.26002.20302.23272.23277,434,718
04 Apr 20242.29902.30802.21602.25502.255012,883,620
03 Apr 20242.32002.32402.27602.29502.29508,158,104
02 Apr 20242.30102.34902.28702.31972.319718,327,970
28 Mar 20242.23902.27902.21902.26172.261716,885,870
27 Mar 20242.26602.26802.19302.19372.193711,198,110
26 Mar 20242.16202.28402.16202.22312.223131,230,460
25 Mar 20242.02702.15202.00902.14762.147616,931,000
22 Mar 20242.07602.08002.01402.02102.02104,882,774
21 Mar 20242.12702.13802.05702.07802.07805,031,300
20 Mar 20242.08402.11702.07302.10502.10504,044,702
19 Mar 20242.13002.13102.08402.08602.08604,639,720
18 Mar 20242.11202.13102.07602.11172.11176,034,639
15 Mar 20242.06202.14802.06002.10402.104010,333,290
14 Mar 20241.98002.08601.97252.06402.064012,442,840
13 Mar 20242.01702.01901.96701.97561.97567,332,984
12 Mar 20241.99852.03501.97652.00502.00507,805,698
11 Mar 20241.99202.02601.96401.97651.97657,991,634
08 Mar 20242.00702.03901.97252.00102.00109,920,353
07 Mar 20241.94452.01501.91002.01102.01108,399,751
06 Mar 20241.99402.00801.89301.98721.987217,310,380
05 Mar 20241.93401.97901.88101.94861.948619,968,670
04 Mar 20241.86551.94301.84301.88691.886924,988,700
01 Mar 20241.66501.83401.66251.80001.800030,744,460
29 Feb 20241.57151.69401.56101.68071.680723,782,600
28 Feb 20241.49651.50201.46101.47951.47953,822,024
27 Feb 20241.43801.49501.43301.46421.46425,223,490
26 Feb 20241.40101.44401.40001.43201.43202,666,666
23 Feb 20241.41501.43051.39101.40151.40154,463,708
22 Feb 20241.38501.41201.36551.40351.40352,562,086
21 Feb 20241.37451.39001.35801.37701.37701,750,575
20 Feb 20241.38801.39601.36051.36801.36802,272,036
19 Feb 20241.37401.39801.37351.39251.39251,213,458
16 Feb 20241.37751.37851.35701.36981.36982,204,711
15 Feb 20241.34351.37001.34301.35351.35351,827,057
14 Feb 20241.34801.35701.33301.34801.34803,933,985
13 Feb 20241.33901.36651.31601.35451.35459,708,349
12 Feb 20241.26101.33301.25751.33301.333011,834,570
09 Feb 20241.27801.28001.25401.25901.25905,853,336
08 Feb 20241.25951.26701.24601.25951.25957,872,177
07 Feb 20241.30301.30351.25651.25951.25959,850,452
06 Feb 20241.29901.31251.28851.30001.30004,437,751
05 Feb 20241.31201.31901.28601.28781.28788,664,262
02 Feb 20241.33001.33901.30251.31401.314013,407,450
01 Feb 20241.34051.35901.33101.33701.33708,604,878
31 Jan 20241.35051.37351.33051.33401.334019,405,030
30 Jan 20241.45901.45901.32451.36921.369244,384,990
29 Jan 20241.52651.55401.50801.51731.51734,514,802
26 Jan 20241.53501.53951.50101.50781.50789,082,397
25 Jan 20241.52201.54401.51051.51731.51735,696,180
24 Jan 20241.48901.52301.46151.52181.52185,530,843
23 Jan 20241.44601.49651.44601.47781.47786,029,330
22 Jan 20241.42651.45151.41501.43671.43674,019,115
19 Jan 20241.44301.46651.42581.44081.44086,332,242
18 Jan 20241.45001.45301.40751.42311.42315,288,611
17 Jan 20241.42501.44101.41451.43981.43983,652,883
16 Jan 20241.41451.45451.40701.44151.44155,524,343
15 Jan 20241.44001.44601.39401.40761.40766,363,396
12 Jan 20241.42401.46101.42401.43181.43185,126,508
11 Jan 20241.45901.45951.40651.40801.40806,601,054
10 Jan 20241.47701.48251.44501.46781.46785,699,247
09 Jan 20241.51851.52001.47001.47151.47155,220,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...