Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,300.83 +8.14 (+0.25%) Nikkei
38,286.93 +12.88 (+0.03%) Hang Seng
17,989.40 +226.37 (+1.27%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,274.66 -2,440.96 (-4.09%) CMC Crypto 200
1,256.89 -82.18 (-6.13%)
Piaggio & C. SpA (0FM1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:03PM BST
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 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | - |
| 30 Apr 2024 | 2.7970 | 2.7900 | 2.7440 | 2.7440 | 2.7440 | 2,485 |
| 29 Apr 2024 | 2.7150 | 2.8080 | 2.7200 | 2.7740 | 2.7740 | 65,551 |
| 26 Apr 2024 | 2.6950 | 2.7200 | 2.6780 | 2.7200 | 2.7200 | 10,875 |
| 25 Apr 2024 | 2.6950 | 2.7000 | 2.6540 | 2.6580 | 2.6580 | 322 |
| 24 Apr 2024 | 2.7280 | 2.7340 | 2.7080 | 2.7080 | 2.7080 | 14,228 |
| 23 Apr 2024 | 2.7500 | 2.7280 | 2.7120 | 2.7180 | 2.7180 | 431 |
| 22 Apr 2024 | 2.7340 | 2.7640 | 2.7160 | 2.7160 | 2.7160 | 1,009 |
| 22 Apr 2024 | 0.08 Dividend | |||||
| 19 Apr 2024 | 2.8100 | 2.7980 | 2.7600 | 2.7980 | 2.7180 | 77 |
| 18 Apr 2024 | 2.7730 | 2.8000 | 2.7860 | 2.8000 | 2.7199 | 99 |
| 17 Apr 2024 | 2.7750 | 2.8200 | 2.7800 | 2.7800 | 2.7005 | 313 |
| 16 Apr 2024 | 2.8180 | 2.7960 | 2.7340 | 2.7540 | 2.6753 | 244 |
| 15 Apr 2024 | 2.8530 | 2.8520 | 2.8220 | 2.8280 | 2.7471 | 495 |
| 12 Apr 2024 | 2.8590 | 2.9040 | 2.8400 | 2.8480 | 2.7666 | 1,484 |
| 11 Apr 2024 | 2.8590 | 2.8700 | 2.8300 | 2.8404 | 2.7592 | 33,201 |
| 10 Apr 2024 | 2.8900 | 2.9060 | 2.8340 | 2.8640 | 2.7821 | 840 |
| 09 Apr 2024 | 2.9060 | 2.9200 | 2.9000 | 2.9200 | 2.8365 | 304 |
| 08 Apr 2024 | 2.8880 | 2.9220 | 2.8900 | 2.8980 | 2.8151 | 2,385 |
| 05 Apr 2024 | 2.8820 | 2.8720 | 2.8580 | 2.8580 | 2.7763 | 505 |
| 04 Apr 2024 | 2.9100 | 2.9260 | 2.8820 | 2.8900 | 2.8074 | 487 |
| 03 Apr 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8132 | - |
| 02 Apr 2024 | 2.9290 | 2.9460 | 2.9220 | 2.9220 | 2.8385 | 7,307 |
| 28 Mar 2024 | 2.9290 | 2.9320 | 2.9180 | 2.9320 | 2.8482 | 2,154 |
| 27 Mar 2024 | 2.8940 | 2.9380 | 2.9040 | 2.9380 | 2.8540 | 168 |
| 26 Mar 2024 | 2.8770 | 2.9120 | 2.8820 | 2.8920 | 2.8093 | 359 |
| 25 Mar 2024 | 2.8920 | 2.9280 | 2.8780 | 2.8780 | 2.7957 | 450 |
| 22 Mar 2024 | 2.8880 | 2.8740 | 2.8740 | 2.8740 | 2.7918 | 96 |
| 21 Mar 2024 | 2.8240 | 2.8820 | 2.8420 | 2.8510 | 2.7695 | 3,912 |
| 20 Mar 2024 | 2.8120 | 2.8180 | 2.8180 | 2.8180 | 2.7374 | 31 |
| 19 Mar 2024 | 2.8470 | 2.8600 | 2.8300 | 2.8340 | 2.7530 | 1,384 |
| 18 Mar 2024 | 2.8590 | 2.8900 | 2.8400 | 2.8460 | 2.7646 | 496 |
| 15 Mar 2024 | 2.9020 | 2.8900 | 2.8440 | 2.8440 | 2.7627 | 372 |
| 14 Mar 2024 | 2.8820 | 2.9160 | 2.8880 | 2.9020 | 2.8190 | 222 |
| 13 Mar 2024 | 2.8590 | 2.8920 | 2.8740 | 2.8880 | 2.8054 | 416 |
| 12 Mar 2024 | 2.8140 | 2.8720 | 2.8420 | 2.8680 | 2.7860 | 451 |
| 11 Mar 2024 | 2.8140 | 2.8260 | 2.7920 | 2.8160 | 2.7355 | 825 |
| 08 Mar 2024 | 2.8450 | 2.8320 | 2.8000 | 2.8160 | 2.7355 | 2,298 |
| 07 Mar 2024 | 2.8650 | 2.8660 | 2.8400 | 2.8440 | 2.7627 | 259 |
| 06 Mar 2024 | 2.8800 | 2.8880 | 2.8540 | 2.8779 | 2.7956 | 265,048 |
| 05 Mar 2024 | 2.9760 | 2.9820 | 2.8120 | 2.8580 | 2.7763 | 929 |
| 04 Mar 2024 | 3.1460 | 3.2800 | 2.9380 | 2.9380 | 2.8540 | 46,501 |
| 01 Mar 2024 | 3.1130 | 3.1360 | 3.0880 | 3.1360 | 3.0463 | 339 |
| 29 Feb 2024 | 3.2000 | 3.1720 | 3.0960 | 3.0960 | 3.0075 | 84,579 |
| 28 Feb 2024 | 3.1750 | 3.2200 | 3.1700 | 3.1740 | 3.0832 | 6,934 |
| 27 Feb 2024 | 3.1670 | 3.1780 | 3.1320 | 3.1680 | 3.0774 | 3,910 |
| 26 Feb 2024 | 3.1580 | 3.2020 | 3.1500 | 3.1500 | 3.0599 | 5,589 |
| 23 Feb 2024 | 3.1420 | 3.1700 | 3.1440 | 3.1700 | 3.0794 | 272,070 |
| 22 Feb 2024 | 3.1280 | 3.1080 | 3.1080 | 3.1080 | 3.0191 | 159 |
| 21 Feb 2024 | 3.1200 | 3.1300 | 3.1180 | 3.1180 | 3.0289 | 2,642 |
| 20 Feb 2024 | 3.1520 | 3.1260 | 3.0820 | 3.0880 | 2.9997 | 934 |
| 19 Feb 2024 | 3.1610 | 3.1520 | 3.1520 | 3.1520 | 3.0619 | 250 |
| 16 Feb 2024 | 3.1710 | 3.1780 | 3.1520 | 3.1580 | 3.0677 | 4,280 |
| 15 Feb 2024 | 3.1770 | 3.1720 | 3.1420 | 3.1420 | 3.0522 | 11,969 |
| 14 Feb 2024 | 3.0930 | 3.1440 | 3.1000 | 3.1440 | 3.0541 | 43 |
| 13 Feb 2024 | 3.1520 | 3.1700 | 3.0800 | 3.1040 | 3.0153 | 1,793 |
| 12 Feb 2024 | 3.1500 | 3.1640 | 3.1580 | 3.1640 | 3.0735 | 5,202 |
| 09 Feb 2024 | 3.1850 | 3.1980 | 3.1100 | 3.1100 | 3.0211 | 864 |
| 08 Feb 2024 | 3.1950 | 3.2040 | 3.1900 | 3.1982 | 3.1068 | 4,927 |
| 07 Feb 2024 | 3.1320 | 3.1640 | 3.1400 | 3.1560 | 3.0658 | 5,104 |
| 06 Feb 2024 | 3.1150 | 3.1320 | 3.1040 | 3.1300 | 3.0405 | 10,869 |
| 05 Feb 2024 | 3.0930 | 3.1180 | 3.0960 | 3.0960 | 3.0075 | 6,868 |
| 02 Feb 2024 | 3.0890 | 3.1300 | 3.0341 | 3.1080 | 3.0191 | 3,425 |
| 01 Feb 2024 | 3.0830 | 3.0860 | 3.0720 | 3.0720 | 2.9842 | 181 |
| 31 Jan 2024 | 3.0640 | 3.0980 | 3.0860 | 3.0960 | 3.0075 | 1,780 |
| 30 Jan 2024 | 3.1070 | 3.1240 | 3.0500 | 3.0640 | 2.9764 | 786 |
| 29 Jan 2024 | 3.1110 | 3.1240 | 3.0880 | 3.0940 | 3.0055 | 1,749 |
| 26 Jan 2024 | 3.1030 | 3.1320 | 3.1180 | 3.1180 | 3.0289 | 1,746 |
| 25 Jan 2024 | 3.1220 | 3.1180 | 3.1040 | 3.1040 | 3.0153 | 155 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.0560 | 3.0660 | 3.0240 | 3.0240 | 2.9375 | 329 |
| 19 Jan 2024 | 3.0170 | 3.0520 | 3.0380 | 3.0440 | 2.9570 | 3,827 |
| 18 Jan 2024 | 2.9920 | 3.0260 | 2.9860 | 3.0180 | 2.9317 | 4,121 |
| 17 Jan 2024 | 3.0600 | 3.0180 | 2.9680 | 2.9860 | 2.9006 | 21,408 |
| 16 Jan 2024 | 3.0890 | 3.0760 | 3.0300 | 3.0500 | 2.9628 | 46,485 |
| 15 Jan 2024 | 2.9780 | 3.0760 | 2.9780 | 3.0700 | 2.9822 | 156,421 |
| 12 Jan 2024 | 2.9270 | 2.9860 | 2.9520 | 2.9860 | 2.9006 | 1,264 |
| 11 Jan 2024 | 2.9230 | 2.9700 | 2.9220 | 2.9220 | 2.8385 | 2,516 |
| 10 Jan 2024 | 2.9230 | 2.9660 | 2.9020 | 2.9020 | 2.8190 | 5,024 |
| 09 Jan 2024 | 2.9860 | 2.9820 | 2.9280 | 2.9300 | 2.8462 | 31,873 |
| 08 Jan 2024 | 2.9230 | 2.9760 | 2.9760 | 2.9760 | 2.8909 | 306 |
| 05 Jan 2024 | 2.9060 | 2.9440 | 2.9300 | 2.9440 | 2.8598 | 855 |
| 04 Jan 2024 | 2.8730 | 2.9260 | 2.9060 | 2.9260 | 2.8423 | 2,568 |
| 03 Jan 2024 | 2.9390 | 2.9040 | 2.8560 | 2.8560 | 2.7743 | 879 |
| 02 Jan 2024 | 2.9740 | 2.9920 | 2.9300 | 2.9560 | 2.8715 | 1,635 |
| 29 Dec 2023 | 2.9980 | 3.0080 | 2.9700 | 2.9700 | 2.8851 | 961 |
| 28 Dec 2023 | 3.0010 | 3.0340 | 2.9940 | 2.9940 | 2.9084 | 2,297 |
| 27 Dec 2023 | 2.9760 | 3.0000 | 2.9860 | 2.9960 | 2.9103 | 524 |
| 22 Dec 2023 | 2.9720 | 2.9800 | 2.9700 | 2.9700 | 2.8851 | 1,418 |
| 21 Dec 2023 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.8929 | - |
| 20 Dec 2023 | 2.9700 | 2.9660 | 2.9600 | 2.9600 | 2.8754 | 2,168 |
| 19 Dec 2023 | 2.9180 | 2.9560 | 2.9500 | 2.9500 | 2.8657 | 2,704 |
| 18 Dec 2023 | 2.9230 | 2.9040 | 2.9040 | 2.9040 | 2.8210 | 158 |
| 15 Dec 2023 | 2.9160 | 2.9400 | 2.9160 | 2.9225 | 2.8389 | 47,140 |
| 14 Dec 2023 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.8190 | - |
| 13 Dec 2023 | 2.8200 | 2.8700 | 2.8360 | 2.8660 | 2.7841 | 4,546 |
| 12 Dec 2023 | 2.8180 | 2.8140 | 2.8140 | 2.8140 | 2.7335 | 175 |
| 11 Dec 2023 | 2.8380 | 2.8100 | 2.7940 | 2.8100 | 2.7297 | 4,211 |
| 08 Dec 2023 | 2.8450 | 2.8440 | 2.8212 | 2.8212 | 2.7405 | 3,172 |
| *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.