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
63,511.37 +1,575.68 (+2.54%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
EDP Renováveis, S.A. (0ML1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:17PM 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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.29 | 13.70 | 13.14 | 13.43 | 13.43 | 90,498 |
| 02 May 2024 | 13.06 | 13.17 | 12.87 | 13.07 | 13.07 | 29,363 |
| 02 May 2024 | 0.201 Dividend | |||||
| 02 May 2024 | 1.015878:1 Stock split | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 12.59 | 12.92 | 12.54 | 12.83 | 12.83 | 205,198 |
| 29 Apr 2024 | 12.75 | 12.93 | 12.68 | 12.82 | 12.82 | 53,759 |
| 26 Apr 2024 | 12.76 | 12.85 | 12.53 | 12.63 | 12.63 | 850,554 |
| 25 Apr 2024 | 12.42 | 12.66 | 12.37 | 12.53 | 12.53 | 1,223,016 |
| 24 Apr 2024 | 12.54 | 12.63 | 12.39 | 12.44 | 12.44 | 213,415 |
| 23 Apr 2024 | 12.54 | 12.76 | 12.38 | 12.45 | 12.45 | 387,921 |
| 22 Apr 2024 | 12.74 | 12.86 | 12.29 | 12.52 | 12.52 | 390,909 |
| 19 Apr 2024 | 12.89 | 12.94 | 12.57 | 12.86 | 12.86 | 2,540,465 |
| 18 Apr 2024 | 12.93 | 13.02 | 12.70 | 12.76 | 12.76 | 513,622 |
| 17 Apr 2024 | 12.51 | 12.84 | 12.35 | 12.59 | 12.59 | 327,132 |
| 16 Apr 2024 | 12.64 | 12.90 | 12.44 | 12.70 | 12.70 | 324,275 |
| 15 Apr 2024 | 13.04 | 13.05 | 12.55 | 12.86 | 12.86 | 390,743 |
| 12 Apr 2024 | 13.00 | 13.10 | 12.69 | 12.90 | 12.90 | 359,199 |
| 11 Apr 2024 | 12.38 | 12.90 | 12.19 | 12.77 | 12.77 | 1,527,899 |
| 10 Apr 2024 | 12.69 | 12.70 | 12.02 | 12.13 | 12.13 | 872,379 |
| 09 Apr 2024 | 12.07 | 12.31 | 11.85 | 12.11 | 12.11 | 1,956,707 |
| 08 Apr 2024 | 11.78 | 12.01 | 11.75 | 11.89 | 11.89 | 406,093 |
| 05 Apr 2024 | 12.12 | 12.21 | 11.72 | 11.83 | 11.83 | 525,977 |
| 04 Apr 2024 | 12.09 | 12.26 | 11.96 | 12.11 | 12.11 | 1,032,516 |
| 03 Apr 2024 | 11.92 | 12.47 | 11.86 | 12.08 | 12.08 | 588,614 |
| 02 Apr 2024 | 12.34 | 12.57 | 12.20 | 12.24 | 12.24 | 770,913 |
| 28 Mar 2024 | 12.57 | 12.70 | 12.35 | 12.49 | 12.49 | 631,189 |
| 27 Mar 2024 | 12.36 | 12.78 | 12.24 | 12.57 | 12.57 | 707,903 |
| 26 Mar 2024 | 12.29 | 12.42 | 12.23 | 12.35 | 12.35 | 328,059 |
| 25 Mar 2024 | 12.64 | 12.70 | 12.28 | 12.41 | 12.41 | 855,823 |
| 22 Mar 2024 | 12.58 | 12.91 | 12.44 | 12.75 | 12.75 | 589,907 |
| 21 Mar 2024 | 12.83 | 12.94 | 12.44 | 12.57 | 12.57 | 367,295 |
| 20 Mar 2024 | 12.38 | 12.78 | 12.40 | 12.65 | 12.65 | 282,519 |
| 19 Mar 2024 | 12.68 | 12.77 | 12.41 | 12.55 | 12.55 | 1,045,875 |
| 18 Mar 2024 | 12.84 | 12.92 | 12.59 | 12.74 | 12.74 | 167,285 |
| 15 Mar 2024 | 13.02 | 13.31 | 12.94 | 13.00 | 13.00 | 474,706 |
| 14 Mar 2024 | 13.36 | 13.50 | 12.95 | 13.41 | 13.41 | 363,256 |
| 13 Mar 2024 | 13.33 | 13.49 | 12.91 | 12.97 | 12.97 | 545,829 |
| 12 Mar 2024 | 13.84 | 14.06 | 13.37 | 13.89 | 13.89 | 809,665 |
| 11 Mar 2024 | 14.05 | 14.16 | 13.79 | 13.92 | 13.92 | 788,515 |
| 08 Mar 2024 | 14.01 | 14.15 | 13.58 | 13.85 | 13.85 | 782,937 |
| 07 Mar 2024 | 13.81 | 14.16 | 13.55 | 13.86 | 13.86 | 1,280,850 |
| 06 Mar 2024 | 13.48 | 13.68 | 13.15 | 13.53 | 13.53 | 1,537,094 |
| 05 Mar 2024 | 12.89 | 13.22 | 12.87 | 13.05 | 13.05 | 467,129 |
| 04 Mar 2024 | 12.82 | 12.92 | 12.64 | 12.82 | 12.82 | 520,062 |
| 01 Mar 2024 | 12.81 | 12.96 | 12.60 | 12.81 | 12.81 | 797,104 |
| 29 Feb 2024 | 12.37 | 12.84 | 12.14 | 12.39 | 12.39 | 1,528,123 |
| 28 Feb 2024 | 12.75 | 13.15 | 12.19 | 12.51 | 12.51 | 1,043,950 |
| 27 Feb 2024 | 12.75 | 13.17 | 12.71 | 12.79 | 12.79 | 608,471 |
| 26 Feb 2024 | 12.93 | 13.17 | 12.73 | 12.85 | 12.85 | 410,902 |
| 23 Feb 2024 | 13.01 | 13.24 | 12.94 | 13.07 | 13.07 | 387,708 |
| 22 Feb 2024 | 13.48 | 13.62 | 13.19 | 13.43 | 13.43 | 741,159 |
| 21 Feb 2024 | 13.56 | 13.68 | 13.46 | 13.55 | 13.55 | 253,709 |
| 20 Feb 2024 | 13.76 | 13.85 | 13.50 | 13.61 | 13.61 | 3,063,353 |
| 19 Feb 2024 | 14.01 | 14.19 | 13.74 | 13.86 | 13.86 | 410,287 |
| 16 Feb 2024 | 14.04 | 14.08 | 13.64 | 13.89 | 13.89 | 559,862 |
| 15 Feb 2024 | 13.91 | 14.23 | 13.80 | 14.07 | 14.07 | 623,035 |
| 14 Feb 2024 | 13.70 | 13.84 | 13.62 | 13.72 | 13.72 | 1,691,790 |
| 13 Feb 2024 | 13.87 | 14.14 | 13.69 | 13.89 | 13.89 | 403,316 |
| 12 Feb 2024 | 13.98 | 14.11 | 13.87 | 13.99 | 13.99 | 254,550 |
| 09 Feb 2024 | 13.83 | 13.90 | 13.69 | 13.88 | 13.88 | 372,398 |
| 08 Feb 2024 | 14.03 | 14.11 | 13.76 | 13.93 | 13.93 | 518,920 |
| 07 Feb 2024 | 14.21 | 14.46 | 14.02 | 14.30 | 14.30 | 560,901 |
| 06 Feb 2024 | 14.16 | 14.29 | 14.04 | 14.19 | 14.19 | 227,111 |
| 05 Feb 2024 | 14.63 | 14.69 | 14.34 | 14.44 | 14.44 | 327,389 |
| 02 Feb 2024 | 14.90 | 14.95 | 14.50 | 14.57 | 14.57 | 204,195 |
| 01 Feb 2024 | 14.76 | 14.95 | 14.68 | 14.77 | 14.77 | 409,523 |
| 31 Jan 2024 | 14.66 | 14.97 | 14.43 | 14.85 | 14.85 | 747,357 |
| 30 Jan 2024 | 14.68 | 14.72 | 14.50 | 14.52 | 14.52 | 1,023,276 |
| 29 Jan 2024 | 14.62 | 14.80 | 14.37 | 14.51 | 14.51 | 1,017,457 |
| 26 Jan 2024 | 15.11 | 15.30 | 14.55 | 14.86 | 14.86 | 519,477 |
| 25 Jan 2024 | 15.38 | 15.41 | 14.95 | 15.15 | 15.15 | 261,560 |
| 24 Jan 2024 | 15.64 | 15.75 | 15.33 | 15.37 | 15.37 | 225,311 |
| 23 Jan 2024 | 15.45 | 15.77 | 15.37 | 15.47 | 15.47 | 218,166 |
| 22 Jan 2024 | 15.46 | 15.67 | 15.30 | 15.61 | 15.61 | 127,424 |
| 19 Jan 2024 | 15.40 | 15.74 | 15.34 | 15.57 | 15.57 | 501,183 |
| 18 Jan 2024 | 15.37 | 15.51 | 15.26 | 15.35 | 15.35 | 404,167 |
| 17 Jan 2024 | 15.45 | 15.66 | 15.10 | 15.14 | 15.14 | 495,496 |
| 16 Jan 2024 | 16.31 | 16.34 | 15.65 | 15.76 | 15.76 | 521,605 |
| 15 Jan 2024 | 16.64 | 16.89 | 16.31 | 16.46 | 16.46 | 785,815 |
| 12 Jan 2024 | 16.70 | 16.83 | 16.59 | 16.65 | 16.65 | 252,776 |
| 11 Jan 2024 | 17.16 | 17.21 | 16.67 | 17.03 | 17.03 | 420,220 |
| 10 Jan 2024 | 16.97 | 17.07 | 16.87 | 16.95 | 16.95 | 434,771 |
| 09 Jan 2024 | 16.93 | 17.13 | 16.92 | 16.96 | 16.96 | 262,083 |
| 08 Jan 2024 | 17.25 | 17.27 | 16.80 | 17.08 | 17.08 | 328,170 |
| 05 Jan 2024 | 17.23 | 17.46 | 16.92 | 17.36 | 17.36 | 407,587 |
| 04 Jan 2024 | 17.44 | 17.57 | 17.13 | 17.40 | 17.40 | 212,335 |
| 03 Jan 2024 | 17.64 | 17.73 | 17.28 | 17.34 | 17.34 | 168,233 |
| 02 Jan 2024 | 18.33 | 18.45 | 17.68 | 17.75 | 17.75 | 528,627 |
| 29 Dec 2023 | 18.23 | 18.39 | 18.19 | 18.30 | 18.30 | 100,855 |
| 28 Dec 2023 | 18.21 | 18.34 | 18.22 | 18.23 | 18.23 | 238,886 |
| 27 Dec 2023 | 18.35 | 18.39 | 18.07 | 18.18 | 18.18 | 103,612 |
| 22 Dec 2023 | 17.91 | 18.22 | 17.82 | 17.85 | 17.85 | 123,967 |
| 21 Dec 2023 | 17.47 | 17.99 | 17.46 | 17.78 | 17.78 | 213,831 |
| 20 Dec 2023 | 17.34 | 17.62 | 17.28 | 17.59 | 17.59 | 119,755 |
| 19 Dec 2023 | 17.40 | 17.63 | 17.35 | 17.51 | 17.51 | 75,201 |
| 18 Dec 2023 | 17.69 | 17.78 | 17.31 | 17.57 | 17.57 | 584,288 |
| 15 Dec 2023 | 17.94 | 18.14 | 17.68 | 17.82 | 17.82 | 579,267 |
| 14 Dec 2023 | 17.43 | 17.96 | 17.28 | 17.80 | 17.80 | 423,048 |
| 13 Dec 2023 | 16.27 | 16.76 | 16.11 | 16.26 | 16.26 | 339,564 |
| *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.