Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,783.92 +2,749.16 (+4.66%) CMC Crypto 200
1,330.39 +53.41 (+4.18%)
Interpump Group S.p.A. (0EWD.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:42PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 41.27 | 41.24 | 40.32 | 40.32 | 40.32 | 9,820 |
| 01 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 30 Apr 2024 | 41.55 | 41.68 | 41.08 | 41.08 | 41.08 | 9,524 |
| 29 Apr 2024 | 41.43 | 41.54 | 40.84 | 41.26 | 41.26 | 25,611 |
| 26 Apr 2024 | 40.45 | 41.42 | 40.50 | 41.22 | 41.22 | 33,089 |
| 25 Apr 2024 | 41.60 | 41.30 | 40.06 | 40.29 | 40.29 | 25,961 |
| 24 Apr 2024 | 41.31 | 41.68 | 41.04 | 41.36 | 41.36 | 12,209 |
| 23 Apr 2024 | 41.18 | 41.60 | 40.94 | 41.48 | 41.48 | 9,582 |
| 22 Apr 2024 | 40.90 | 41.38 | 40.72 | 40.80 | 40.80 | 12,511 |
| 19 Apr 2024 | 41.35 | 40.84 | 40.54 | 40.70 | 40.70 | 8,069 |
| 18 Apr 2024 | 41.47 | 41.40 | 40.66 | 41.12 | 41.12 | 8,220 |
| 17 Apr 2024 | 41.74 | 41.60 | 41.10 | 41.28 | 41.28 | 19,740 |
| 16 Apr 2024 | 42.60 | 41.76 | 41.12 | 41.52 | 41.52 | 10,487 |
| 15 Apr 2024 | 42.29 | 42.82 | 42.00 | 42.30 | 42.30 | 19,163 |
| 12 Apr 2024 | 44.49 | 45.00 | 41.26 | 41.90 | 41.90 | 46,813 |
| 11 Apr 2024 | 44.22 | 45.20 | 44.48 | 44.62 | 44.62 | 16,842 |
| 10 Apr 2024 | 44.00 | 44.74 | 43.76 | 44.38 | 44.38 | 9,308 |
| 09 Apr 2024 | 43.54 | 44.50 | 43.70 | 43.96 | 43.96 | 10,906 |
| 08 Apr 2024 | 42.13 | 44.08 | 42.40 | 42.88 | 42.88 | 17,394 |
| 05 Apr 2024 | 41.66 | 42.14 | 41.50 | 42.06 | 42.06 | 12,084 |
| 04 Apr 2024 | 43.05 | 43.18 | 42.46 | 42.50 | 42.50 | 7,274 |
| 03 Apr 2024 | 43.69 | 43.64 | 42.70 | 42.82 | 42.82 | 16,863 |
| 02 Apr 2024 | 45.16 | 45.18 | 43.56 | 43.56 | 43.56 | 14,533 |
| 28 Mar 2024 | 44.59 | 45.38 | 44.58 | 45.19 | 45.19 | 14,092 |
| 27 Mar 2024 | 44.69 | 44.85 | 44.42 | 44.75 | 44.75 | 26,694 |
| 26 Mar 2024 | 44.00 | 44.70 | 44.07 | 44.55 | 44.55 | 15,282 |
| 25 Mar 2024 | 44.19 | 44.25 | 43.63 | 44.22 | 44.22 | 7,572 |
| 22 Mar 2024 | 44.33 | 44.29 | 43.89 | 44.28 | 44.28 | 7,054 |
| 21 Mar 2024 | 43.38 | 44.50 | 43.94 | 44.31 | 44.31 | 48,427 |
| 20 Mar 2024 | 43.76 | 43.69 | 43.29 | 43.46 | 43.46 | 4,841 |
| 19 Mar 2024 | 43.46 | 43.86 | 42.94 | 43.47 | 43.47 | 8,794 |
| 18 Mar 2024 | 44.02 | 44.41 | 43.44 | 44.05 | 44.05 | 10,252 |
| 15 Mar 2024 | 43.99 | 44.48 | 43.80 | 44.17 | 44.17 | 13,832 |
| 14 Mar 2024 | 44.16 | 44.46 | 43.91 | 44.00 | 44.00 | 5,733 |
| 13 Mar 2024 | 43.46 | 44.25 | 43.46 | 44.15 | 44.15 | 6,556 |
| 12 Mar 2024 | 43.74 | 43.88 | 43.26 | 43.75 | 43.75 | 5,493 |
| 11 Mar 2024 | 44.31 | 43.90 | 43.34 | 43.74 | 43.74 | 39,374 |
| 08 Mar 2024 | 44.06 | 44.63 | 43.77 | 44.36 | 44.36 | 21,668 |
| 07 Mar 2024 | 44.02 | 44.21 | 43.60 | 44.08 | 44.08 | 9,772 |
| 06 Mar 2024 | 43.40 | 44.08 | 43.35 | 44.08 | 44.08 | 20,039 |
| 05 Mar 2024 | 43.81 | 43.93 | 43.36 | 43.46 | 43.46 | 12,830 |
| 04 Mar 2024 | 44.05 | 44.04 | 43.75 | 43.91 | 43.91 | 11,902 |
| 01 Mar 2024 | 44.03 | 44.30 | 43.40 | 44.05 | 44.05 | 34,643 |
| 29 Feb 2024 | 44.24 | 44.63 | 43.63 | 43.86 | 43.86 | 23,143 |
| 28 Feb 2024 | 44.74 | 44.61 | 44.05 | 44.58 | 44.58 | 5,706 |
| 27 Feb 2024 | 44.78 | 44.78 | 44.40 | 44.57 | 44.57 | 5,988 |
| 26 Feb 2024 | 44.45 | 45.08 | 44.29 | 45.01 | 45.01 | 8,931 |
| 23 Feb 2024 | 44.63 | 44.82 | 44.35 | 44.51 | 44.51 | 7,816 |
| 22 Feb 2024 | 45.04 | 45.20 | 44.60 | 44.70 | 44.70 | 19,776 |
| 21 Feb 2024 | 43.70 | 44.44 | 43.62 | 44.44 | 44.44 | 9,424 |
| 20 Feb 2024 | 43.94 | 44.04 | 43.50 | 43.65 | 43.65 | 9,682 |
| 19 Feb 2024 | 43.97 | 44.05 | 43.51 | 43.93 | 43.93 | 12,190 |
| 16 Feb 2024 | 43.77 | 43.99 | 43.51 | 43.94 | 43.94 | 21,446 |
| 15 Feb 2024 | 45.64 | 45.95 | 43.74 | 44.00 | 44.00 | 50,573 |
| 14 Feb 2024 | 42.78 | 45.48 | 42.54 | 45.48 | 45.48 | 48,474 |
| 13 Feb 2024 | 43.60 | 43.79 | 42.96 | 43.19 | 43.19 | 123,758 |
| 12 Feb 2024 | 43.17 | 43.74 | 43.03 | 43.59 | 43.59 | 80,908 |
| 09 Feb 2024 | 42.52 | 43.24 | 42.24 | 42.97 | 42.97 | 21,450 |
| 08 Feb 2024 | 42.63 | 43.14 | 42.18 | 42.75 | 42.75 | 113,299 |
| 07 Feb 2024 | 43.81 | 43.79 | 42.63 | 42.63 | 42.63 | 39,388 |
| 06 Feb 2024 | 44.47 | 45.18 | 43.34 | 43.82 | 43.82 | 159,013 |
| 05 Feb 2024 | 47.83 | 47.90 | 46.93 | 47.06 | 47.06 | 12,459 |
| 02 Feb 2024 | 46.85 | 48.13 | 47.60 | 47.76 | 47.76 | 50,295 |
| 01 Feb 2024 | 46.14 | 48.13 | 45.68 | 47.27 | 47.27 | 21,131 |
| 31 Jan 2024 | 46.48 | 46.20 | 45.92 | 46.15 | 46.15 | 6,401 |
| 30 Jan 2024 | 46.07 | 46.78 | 46.02 | 46.42 | 46.42 | 11,280 |
| 29 Jan 2024 | 47.42 | 47.42 | 44.70 | 46.16 | 46.16 | 48,243 |
| 26 Jan 2024 | 46.43 | 47.49 | 46.46 | 47.36 | 47.36 | 19,815 |
| 25 Jan 2024 | 46.00 | 46.77 | 46.11 | 46.77 | 46.77 | 4,395 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 45.78 | 46.30 | 45.32 | 45.75 | 45.75 | 3,743 |
| 19 Jan 2024 | 46.69 | 46.74 | 45.41 | 46.06 | 46.06 | 11,710 |
| 18 Jan 2024 | 44.99 | 46.38 | 45.13 | 46.21 | 46.21 | 10,165 |
| 17 Jan 2024 | 44.89 | 45.47 | 44.70 | 45.10 | 45.10 | 19,913 |
| 16 Jan 2024 | 45.61 | 45.93 | 45.29 | 45.43 | 45.43 | 15,850 |
| 15 Jan 2024 | 46.69 | 47.25 | 46.37 | 46.37 | 46.37 | 15,927 |
| 12 Jan 2024 | 46.62 | 47.09 | 46.27 | 47.09 | 47.09 | 18,058 |
| 11 Jan 2024 | 46.51 | 47.12 | 46.09 | 46.73 | 46.73 | 12,433 |
| 10 Jan 2024 | 46.03 | 46.45 | 46.00 | 46.23 | 46.23 | 7,889 |
| 09 Jan 2024 | 46.08 | 46.33 | 45.92 | 46.05 | 46.05 | 5,061 |
| 08 Jan 2024 | 45.81 | 46.31 | 45.65 | 46.22 | 46.22 | 5,915 |
| 05 Jan 2024 | 45.20 | 46.00 | 44.65 | 45.78 | 45.78 | 18,833 |
| 04 Jan 2024 | 45.29 | 45.54 | 44.86 | 45.32 | 45.32 | 10,304 |
| 03 Jan 2024 | 46.52 | 46.10 | 44.93 | 45.15 | 45.15 | 7,670 |
| 02 Jan 2024 | 46.82 | 47.34 | 45.98 | 46.13 | 46.13 | 25,897 |
| 29 Dec 2023 | 46.69 | 47.05 | 46.68 | 46.68 | 46.68 | 14,182 |
| 28 Dec 2023 | 46.88 | 47.19 | 46.58 | 46.88 | 46.88 | 15,968 |
| 27 Dec 2023 | 46.67 | 47.18 | 46.72 | 46.95 | 46.95 | 8,191 |
| 22 Dec 2023 | 46.71 | 46.95 | 46.57 | 46.85 | 46.85 | 5,910 |
| 21 Dec 2023 | 46.76 | 46.75 | 46.24 | 46.71 | 46.71 | 4,946 |
| 20 Dec 2023 | 46.55 | 47.06 | 46.10 | 46.91 | 46.91 | 13,459 |
| 19 Dec 2023 | 46.22 | 46.86 | 46.32 | 46.62 | 46.62 | 4,791 |
| 18 Dec 2023 | 46.65 | 46.60 | 45.92 | 46.33 | 46.33 | 9,487 |
| 15 Dec 2023 | 46.69 | 47.27 | 46.36 | 46.83 | 46.83 | 27,525 |
| 14 Dec 2023 | 44.99 | 47.01 | 45.46 | 46.90 | 46.90 | 24,070 |
| 13 Dec 2023 | 44.84 | 45.19 | 44.83 | 44.94 | 44.94 | 8,733 |
| 12 Dec 2023 | 45.06 | 45.14 | 44.66 | 44.73 | 44.73 | 19,000 |
| 11 Dec 2023 | 44.33 | 45.06 | 44.48 | 44.82 | 44.82 | 13,864 |
| 08 Dec 2023 | 44.15 | 44.72 | 43.88 | 44.51 | 44.51 | 4,555 |
| *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.