Sipef NV (0JSU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:22PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 50 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 56.60 | 56.61 | 56.60 | 56.61 | 56.61 | 119 |
| 25 Apr 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 22 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 99 |
| 22 Apr 2024 | 56.40 | 56.60 | 56.40 | 56.60 | 56.60 | 371 |
| 19 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 200 |
| 18 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 13 |
| 17 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 5 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5 |
| 09 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 87 |
| 08 Apr 2024 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | 69 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | 391 |
| 02 Apr 2024 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | 61 |
| 28 Mar 2024 | 55.50 | 55.50 | 55.10 | 55.20 | 55.20 | 132 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 54.60 | 54.70 | 54.60 | 54.70 | 54.70 | 588 |
| 25 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 88 |
| 22 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 73 |
| 21 Mar 2024 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | 184 |
| 20 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 34 |
| 19 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 45 |
| 18 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 11 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 47 |
| 12 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 17 |
| 11 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 3 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 30 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 26 |
| 04 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 25 |
| 01 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 41 |
| 27 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 24 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 60 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 61 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 15 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 20 |
| 05 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 14 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2 |
| 26 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 12 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 51.00 | 51.01 | 51.00 | 51.01 | 51.01 | 57 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 49 |
| 19 Jan 2024 | 51.60 | 51.80 | 51.50 | 51.50 | 51.50 | 34 |
| 18 Jan 2024 | 51.80 | 51.80 | 51.10 | 51.10 | 51.10 | 118 |
| 17 Jan 2024 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | 34 |
| 16 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 4 |
| 15 Jan 2024 | 51.70 | 51.90 | 51.70 | 51.90 | 51.90 | 143 |
| 12 Jan 2024 | 52.20 | 52.20 | 51.78 | 51.78 | 51.78 | 194 |
| 11 Jan 2024 | 51.90 | 52.90 | 51.80 | 52.80 | 52.80 | 290 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | 10 |
| 08 Jan 2024 | 52.60 | 52.60 | 52.37 | 52.60 | 52.60 | 205 |
| 05 Jan 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | 322 |
| 04 Jan 2024 | 53.20 | 53.46 | 53.20 | 53.46 | 53.46 | 108 |
| 03 Jan 2024 | 52.70 | 53.50 | 52.50 | 53.30 | 53.30 | 166 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | 137 |
| 28 Dec 2023 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | 48 |
| 27 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 69 |
| 22 Dec 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 29 |
| 21 Dec 2023 | 53.70 | 53.70 | 53.69 | 53.69 | 53.69 | 142 |
| *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.