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
63,373.44 +555.00 (+0.88%) CMC Crypto 200
1,315.59 +38.61 (+3.02%)
Tamburi Investment Partners S.p.A. (0G9J.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:26AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.19 | 9.18 | 9.18 | 9.18 | 9.18 | 386 |
| 02 May 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 01 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 30 Apr 2024 | 9.16 | 9.26 | 9.12 | 9.12 | 9.12 | 1,762 |
| 29 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 26 Apr 2024 | 8.98 | 9.02 | 9.02 | 9.02 | 9.02 | 1 |
| 25 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 24 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 23 Apr 2024 | 9.14 | 9.22 | 9.21 | 9.21 | 9.21 | 42 |
| 22 Apr 2024 | 9.11 | 9.16 | 9.12 | 9.13 | 9.13 | 561 |
| 19 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 18 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 17 Apr 2024 | 9.33 | 9.31 | 9.31 | 9.31 | 9.31 | 3 |
| 16 Apr 2024 | 9.60 | 9.17 | 9.17 | 9.17 | 9.17 | 29 |
| 15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 11 Apr 2024 | 9.64 | 9.64 | 9.57 | 9.62 | 9.62 | 86,567 |
| 10 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 09 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 08 Apr 2024 | 9.82 | 9.88 | 9.88 | 9.88 | 9.88 | 2 |
| 05 Apr 2024 | 9.72 | 9.69 | 9.69 | 9.69 | 9.69 | 3 |
| 04 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 03 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 02 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 28 Mar 2024 | 10.05 | 10.00 | 9.93 | 9.96 | 9.96 | 23,583 |
| 27 Mar 2024 | 9.98 | 10.08 | 10.04 | 10.04 | 10.04 | 74 |
| 26 Mar 2024 | 9.95 | 10.02 | 10.02 | 10.02 | 10.02 | 3 |
| 25 Mar 2024 | 9.85 | 10.00 | 9.98 | 9.98 | 9.98 | 1,547 |
| 22 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 21 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 20 Mar 2024 | 9.80 | 9.85 | 9.85 | 9.85 | 9.85 | 1 |
| 19 Mar 2024 | 9.60 | 9.86 | 9.76 | 9.86 | 9.86 | 67 |
| 18 Mar 2024 | 9.18 | 9.71 | 9.12 | 9.53 | 9.53 | 64 |
| 15 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 14 Mar 2024 | 8.95 | 8.96 | 8.96 | 8.96 | 8.96 | 2 |
| 13 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 12 Mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 5 |
| 11 Mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 08 Mar 2024 | 8.96 | 8.98 | 8.98 | 8.98 | 8.98 | 5 |
| 07 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 06 Mar 2024 | 8.94 | 8.96 | 8.93 | 8.95 | 8.95 | 449 |
| 05 Mar 2024 | 8.99 | 8.95 | 8.88 | 8.95 | 8.95 | 533 |
| 04 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 01 Mar 2024 | 8.96 | 8.92 | 8.91 | 8.91 | 8.91 | 9,687 |
| 29 Feb 2024 | 8.99 | 8.93 | 8.92 | 8.93 | 8.93 | 25,301 |
| 28 Feb 2024 | 9.09 | 9.01 | 8.98 | 9.01 | 9.01 | 16,334 |
| 27 Feb 2024 | 9.15 | 9.12 | 9.12 | 9.12 | 9.12 | 6,830 |
| 26 Feb 2024 | 9.21 | 9.17 | 9.16 | 9.16 | 9.16 | 20,258 |
| 23 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 22 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 21 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 20 Feb 2024 | 9.20 | 9.17 | 9.08 | 9.08 | 9.08 | 103 |
| 19 Feb 2024 | 9.10 | 9.18 | 9.18 | 9.18 | 9.18 | 101 |
| 16 Feb 2024 | 9.16 | 9.14 | 9.10 | 9.10 | 9.10 | 658 |
| 15 Feb 2024 | 9.11 | 9.16 | 9.16 | 9.16 | 9.16 | 2 |
| 14 Feb 2024 | 9.05 | 9.09 | 9.09 | 9.09 | 9.09 | 296 |
| 13 Feb 2024 | 9.11 | 9.15 | 9.15 | 9.15 | 9.15 | 1 |
| 12 Feb 2024 | 9.09 | 9.13 | 9.13 | 9.13 | 9.13 | 25 |
| 09 Feb 2024 | 9.09 | 9.11 | 9.11 | 9.11 | 9.11 | 5 |
| 08 Feb 2024 | 9.06 | 9.09 | 9.09 | 9.09 | 9.09 | 1,238 |
| 07 Feb 2024 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 769 |
| 06 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 05 Feb 2024 | 9.03 | 9.04 | 9.04 | 9.04 | 9.04 | 4 |
| 02 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 01 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 31 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 30 Jan 2024 | 9.06 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 29 Jan 2024 | 9.02 | 9.13 | 9.13 | 9.13 | 9.13 | 10 |
| 26 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 25 Jan 2024 | 8.99 | 8.94 | 8.94 | 8.94 | 8.94 | 2 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 9.07 | 9.15 | 9.10 | 9.14 | 9.14 | 72 |
| 19 Jan 2024 | 9.16 | 9.15 | 9.01 | 9.01 | 9.01 | 5,560 |
| 18 Jan 2024 | 9.06 | 9.12 | 9.12 | 9.12 | 9.12 | 1,436 |
| 17 Jan 2024 | 8.94 | 8.97 | 8.96 | 8.97 | 8.97 | 457 |
| 16 Jan 2024 | 8.88 | 9.02 | 8.95 | 9.02 | 9.02 | 1,352 |
| 15 Jan 2024 | 9.02 | 9.13 | 8.93 | 8.93 | 8.93 | 140 |
| 12 Jan 2024 | 9.01 | 9.06 | 9.00 | 9.03 | 9.03 | 1,092 |
| 11 Jan 2024 | 9.06 | 9.09 | 9.00 | 9.00 | 9.00 | 196 |
| 10 Jan 2024 | 9.06 | 9.10 | 9.02 | 9.03 | 9.03 | 2,281 |
| 09 Jan 2024 | 9.06 | 9.08 | 9.04 | 9.05 | 9.05 | 3,496 |
| 08 Jan 2024 | 8.99 | 9.08 | 9.05 | 9.05 | 9.05 | 2,516 |
| 05 Jan 2024 | 9.06 | 9.07 | 9.03 | 9.07 | 9.07 | 289 |
| 04 Jan 2024 | 9.05 | 9.17 | 9.16 | 9.16 | 9.16 | 704 |
| 03 Jan 2024 | 9.23 | 9.09 | 9.09 | 9.09 | 9.09 | 89 |
| 02 Jan 2024 | 9.27 | 9.43 | 9.23 | 9.23 | 9.23 | 552 |
| 29 Dec 2023 | 9.19 | 9.32 | 9.30 | 9.30 | 9.30 | 53,121 |
| 28 Dec 2023 | 9.14 | 9.25 | 9.15 | 9.22 | 9.22 | 1,808 |
| 27 Dec 2023 | 8.98 | 9.19 | 9.11 | 9.12 | 9.12 | 5,853 |
| 22 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 21 Dec 2023 | 8.93 | 9.02 | 9.02 | 9.02 | 9.02 | 4 |
| 20 Dec 2023 | 8.95 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| 19 Dec 2023 | 8.86 | 8.92 | 8.87 | 8.92 | 8.92 | 3,154 |
| 18 Dec 2023 | 9.02 | 8.88 | 8.88 | 8.88 | 8.88 | 1,000 |
| 15 Dec 2023 | 8.99 | 9.05 | 9.03 | 9.05 | 9.05 | 114 |
| 14 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 13 Dec 2023 | 8.84 | 8.88 | 8.88 | 8.88 | 8.88 | 600 |
| 12 Dec 2023 | 8.84 | 8.81 | 8.81 | 8.81 | 8.81 | 100 |
| 11 Dec 2023 | 8.84 | 8.88 | 8.84 | 8.84 | 8.84 | 503 |
| *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.