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
63,206.46 +3,813.04 (+6.42%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Gr. Sarantis S.A. (0IIO.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:47PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.224381 Dividend | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 208 |
| 05 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 436 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 11.84 | 11.84 | 11.77 | 11.77 | 11.77 | 37,252 |
| 02 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 952 |
| 28 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 596 |
| 27 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 548 |
| 26 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 574 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 558 |
| 21 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 448 |
| 20 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1,324 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 892 |
| 14 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1,134 |
| 13 Mar 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 954 |
| 12 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,716 |
| 11 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 954 |
| 08 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 660 |
| 07 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 330 |
| 06 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 94 |
| 05 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 310 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 275,787 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,800 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.