Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,023.89 +5.50 (+0.11%) Dow
37,972.23 +68.94 (+0.18%) Nasdaq
15,650.96 +45.48 (+0.29%) Bitcoin USD
58,473.67 +1,290.20 (+2.26%) CMC Crypto 200
1,261.03 -9.71 (-0.76%)
Organization of Football Prognostics S.A. (0FI1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:51PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 15.88 | 15.88 | 15.72 | 15.72 | 15.72 | 6,402 |
| 29 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 8,221 |
| 29 Apr 2024 | 0.610526 Dividend | |||||
| 26 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.87 | 8,950 |
| 25 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 15.92 | 7,300 |
| 24 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.05 | 6,668 |
| 23 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.08 | 7,868 |
| 22 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.02 | 5,914 |
| 19 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.68 | 8,468 |
| 18 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.60 | 2,010 |
| 17 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.58 | 6,526 |
| 16 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.56 | 6,036 |
| 15 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.57 | 10,612 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.58 | 7,060 |
| 08 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.57 | 3,040 |
| 05 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.56 | 5,600 |
| 04 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.61 | 6,266 |
| 03 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 15.67 | 10,198 |
| 02 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 15.85 | 7,142 |
| 28 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.00 | 6,908 |
| 27 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.76 | 7,656 |
| 26 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.82 | 6,350 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.88 | 6,942 |
| 21 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 15.96 | 5,370 |
| 20 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.86 | 5,768 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.20 | 8,802 |
| 14 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.17 | 11,774 |
| 13 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.35 | 7,116 |
| 12 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.21 | 8,452 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.52 | 1 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 15.96 | 18,646 |
| 09 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.87 | 26,439 |
| 08 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.84 | 30,892 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.51 | 5,592 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.56 | 5,118 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.23 | 816 |
| 08 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.13 | 29,564 |
| 05 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.06 | 2,272 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 14.85 | 120 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.84 | 28,677 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 14.46 | 8,860 |
| 14 Dec 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.41 | 9,508 |
| 13 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.30 | 7,890 |
| 12 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.08 | 6,660 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.16 | 4,860 |
| *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.