Singapore markets closed

Elis SA (0RA8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
14.25+0.02 (+0.14%)
At close: 06:45PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202421.3921.7021.2221.4621.461,264
26 Apr 202421.5521.6021.3221.4521.45125,733
25 Apr 202421.3921.5621.2821.3821.3866,247
24 Apr 202421.6021.8221.4821.7321.73235,512
23 Apr 202421.4121.6421.3221.5221.52106,848
22 Apr 202420.9021.6221.2021.4621.46572,786
19 Apr 202420.8021.1820.5021.0221.02241,144
18 Apr 202420.5721.2420.6421.0621.06866,949
17 Apr 202420.1020.5220.1720.4620.46123,648
16 Apr 202419.7720.2419.8120.1820.18754,067
15 Apr 202420.0620.4420.1420.2420.24134,857
12 Apr 202420.5120.7820.0620.1420.14331,880
11 Apr 202420.6920.8820.3820.4820.48621,219
10 Apr 202420.8420.9020.5420.7420.74297,001
09 Apr 202421.1621.3820.7020.7920.79491,207
08 Apr 202420.9821.3020.8821.2021.20227,485
05 Apr 202421.1021.1020.9421.0221.02322,941
04 Apr 202421.4521.5221.0021.4721.47273,394
03 Apr 202421.2321.5221.2021.4621.46381,038
02 Apr 202421.0621.5020.8421.3421.34760,249
28 Mar 202420.7121.1220.8421.0621.06356,480
27 Mar 202420.4320.7020.4420.5720.57339,158
26 Mar 202420.2020.4020.1620.2220.22291,782
25 Mar 202419.7520.2219.7320.1820.18287,715
22 Mar 202419.7719.8219.6719.7319.73183,502
21 Mar 202419.4919.8119.2219.8019.80245,181
20 Mar 202419.8719.8919.4919.4919.49478,739
19 Mar 202419.8120.0019.7019.9619.96136,397
18 Mar 202420.2420.3419.8919.9219.92513,047
15 Mar 202420.2220.4020.1820.2820.281,464,102
14 Mar 202420.4220.4220.2220.2720.27234,953
13 Mar 202420.3020.3820.1420.3820.38313,579
12 Mar 202420.2520.4219.9820.2020.2023,787
11 Mar 202420.3020.2219.9620.0820.08735,923
08 Mar 202420.6720.6220.0220.1620.16111,106
07 Mar 202420.9421.3420.2420.8320.83272,153
06 Mar 202420.8421.0620.6420.9220.92259,903
05 Mar 202421.2121.4020.8620.9320.93157,129
04 Mar 202421.0621.2821.0821.1221.1296,294
01 Mar 202421.1021.1420.9221.0821.0886,934
29 Feb 202420.9821.1020.8821.1021.1046,615
28 Feb 202421.0621.1620.9621.0021.00396,159
27 Feb 202421.1221.2221.0021.1221.12334,594
26 Feb 202421.3921.5821.1021.2821.28557,153
23 Feb 202421.2121.4421.1421.4421.44125,223
22 Feb 202421.3121.4421.1421.2121.2166,218
21 Feb 202420.9021.2420.5221.1521.15136,821
20 Feb 202420.8420.9220.6020.8820.88463,161
19 Feb 202420.6520.8820.4820.7920.7990,432
16 Feb 202421.0021.2020.7420.8220.8292,763
15 Feb 202420.7121.3220.7620.9820.98396,691
14 Feb 202420.6120.8020.5820.7120.7177,382
13 Feb 202420.9821.1420.3820.6420.64185,851
12 Feb 202420.9621.1220.8520.9920.99181,353
09 Feb 202420.6720.9420.5620.9320.93133,861
08 Feb 202420.4520.7220.0020.6320.6390,411
07 Feb 202420.4020.5420.2620.4420.44379,364
06 Feb 202420.0620.4020.0720.3020.30208,124
05 Feb 202420.5720.6020.0020.1220.12284,392
02 Feb 202420.4020.7620.4220.5420.5421,733
01 Feb 202420.3320.6020.3420.3620.36148,363
31 Jan 202420.7521.0620.3420.9920.99447,087
30 Jan 202420.2720.3819.9120.3120.31521,031
29 Jan 202420.3520.4220.0020.3020.3096,522
26 Jan 202420.0420.4420.0420.3720.37298,605
25 Jan 202420.0620.3419.9620.0820.08115,572
24 Jan 202419.6520.2019.7020.0520.05198,735
23 Jan 202419.7519.8119.6219.7519.75816,050
22 Jan 202419.5019.9019.5019.7419.74210,045
19 Jan 202419.5819.7619.5019.6119.61261,773
18 Jan 202419.4219.5919.2819.5119.5170,736
17 Jan 202419.5019.5619.1119.3819.38138,179
16 Jan 202419.6919.8019.5119.5819.58244,163
15 Jan 202419.3919.7219.5119.6319.63189,273
12 Jan 202419.0319.5318.9219.4219.42241,481
11 Jan 202418.6019.1518.5418.9618.96129,102
10 Jan 202418.5618.8318.5218.6918.69141,545
09 Jan 202418.7618.6218.4718.5818.5885,520
08 Jan 202418.6318.7518.4518.6618.66110,522
05 Jan 202418.6018.6518.2918.5718.5797,287
04 Jan 202418.4118.6618.2318.4718.47132,756
03 Jan 202418.6518.7118.0818.1718.1750,376
02 Jan 202419.0519.1618.7118.7118.7185,492
29 Dec 202318.8519.0118.8118.9418.9460,378
28 Dec 202318.9618.9218.7318.8018.8069,192
27 Dec 202318.9119.0618.7918.9818.9816,102
22 Dec 202318.9719.1018.9618.9918.9952,719
21 Dec 202318.8019.0818.8119.0119.01276,890
20 Dec 202318.8119.0418.6919.0319.03140,266
19 Dec 202318.7218.8918.7118.7818.78259,426
18 Dec 202318.8118.8318.5518.7418.74549,606
15 Dec 202318.9019.0618.7018.8018.80260,166
14 Dec 202318.4019.3618.2719.0519.05425,764
13 Dec 202318.3518.5217.8018.4618.4682,647
12 Dec 202318.2518.3818.1918.3718.37187,082
11 Dec 202318.2018.2618.0418.2518.25123,615
08 Dec 202317.8418.2217.8218.1218.12247,740
07 Dec 202317.8117.8217.5917.7717.77100,073
06 Dec 202317.4417.8217.3517.7017.7098,860
05 Dec 202317.3217.4617.2417.4017.4085,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...