Singapore markets closed

Poste Italiane S.p.A. (0RC2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.96-0.43 (-5.17%)
At close: 04:45PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.4412.3812.0712.1812.1864,740
13 Jun 202412.5812.5212.3912.3912.3964,620
12 Jun 202412.6712.7312.5712.5712.5718,827
11 Jun 202412.7512.8912.5212.5512.5593,579
10 Jun 202412.7612.7812.6512.7312.7352,846
07 Jun 202412.8412.8812.7412.7812.7848,246
06 Jun 202412.9513.0112.6712.7912.79146,218
05 Jun 202412.7913.0012.8112.9512.953,057,479
04 Jun 202412.8912.9112.6812.8012.8060,889
03 Jun 202412.7312.9212.7212.8612.86118,787
31 May 202412.5512.7312.5412.6512.65554,702
30 May 202412.5412.5912.5112.5512.5551,364
29 May 202412.5912.6112.4512.5312.5326,311
28 May 202412.6312.6612.5612.5812.5892,803
24 May 202412.4412.6612.2812.5212.52162,519
23 May 202412.3412.4912.3112.4012.40247,491
22 May 202412.3012.4112.2912.3212.3257,680
21 May 202412.4312.4012.1912.3912.39102,475
20 May 202412.3612.4712.4012.4312.4396,415
17 May 202412.3912.4212.2712.3712.37101,729
16 May 202412.4512.5212.3112.4012.40144,789
15 May 202412.6212.7712.3412.4112.41541,760
14 May 202412.3212.5612.3012.5612.56161,464
13 May 202412.3012.3712.2712.3312.3356,997
10 May 202412.2812.3612.2512.3112.3193,597
09 May 202412.3312.3512.2312.2812.2872,871
08 May 202412.3612.4112.2412.3112.31437,016
07 May 202412.1212.3912.1012.3612.36268,551
03 May 202411.9412.0211.8911.9511.9551,194
02 May 202411.9112.0611.8811.9411.94105,146
01 May 202411.9611.9611.9611.9611.96-
30 Apr 202411.9211.9911.8911.9211.92174,725
29 Apr 202411.8112.0111.8411.9511.95267,796
26 Apr 202411.7211.8711.7211.7911.7971,789
25 Apr 202411.8111.8111.6611.7311.7369,883
24 Apr 202411.9111.9511.7811.8111.8195,116
23 Apr 202411.7211.9311.7511.9211.92140,932
22 Apr 202411.6611.7711.6411.7311.7343,952
19 Apr 202411.6811.6511.5211.6411.64282,134
18 Apr 202411.5411.6811.5311.6511.65203,517
17 Apr 202411.4811.6311.4811.5211.5272,533
16 Apr 202411.6611.5311.4011.4811.48108,165
15 Apr 202411.5511.7911.5911.6611.6689,814
12 Apr 202411.7411.7811.5111.5711.57199,204
11 Apr 202411.6811.7711.6011.7011.7094,402
10 Apr 202411.6211.7411.5611.6911.69238,753
09 Apr 202411.6511.6811.5011.5211.5260,577
08 Apr 202411.5511.7011.5011.6811.68107,371
05 Apr 202411.6611.5811.4511.5211.52124,380
04 Apr 202411.5511.7811.6611.6611.66199,431
03 Apr 202411.5211.5911.4911.5511.5579,380
02 Apr 202411.5711.6611.5211.5611.5662,458
28 Mar 202411.6011.6011.5611.6011.60266,994
27 Mar 202411.5611.6211.5511.5611.5699,153
26 Mar 202411.4311.5711.4611.5211.52102,306
25 Mar 202411.4011.4811.3711.4311.4384,019
22 Mar 202411.5111.5311.3611.4511.4549,655
21 Mar 202411.6111.6211.4411.5011.50402,079
20 Mar 202411.8211.8511.3811.5411.54547,161
19 Mar 202411.8011.9511.7511.8611.86111,342
18 Mar 202411.8311.8811.7311.7811.78574,836
15 Mar 202411.7311.7411.6511.7211.72680,944
14 Mar 202411.6611.7711.6811.7211.72236,084
13 Mar 202411.6311.6911.6311.6511.6591,404
12 Mar 202411.5711.6511.5911.6211.62175,950
11 Mar 202411.5511.5911.4111.5011.5068,458
08 Mar 202411.4411.6211.5211.5411.5465,880
07 Mar 202411.3911.5111.3511.4611.46117,566
06 Mar 202411.2711.4011.1811.3111.31496,227
05 Mar 202411.2611.3411.2311.2811.2897,336
04 Mar 202411.2711.3511.1911.2211.22634,404
01 Mar 202410.8411.3010.8911.1611.16216,166
29 Feb 202410.4910.9310.6110.8410.843,590,409
28 Feb 202410.4410.5210.4010.4710.4738,683
27 Feb 202410.3310.4810.3110.4610.46309,768
26 Feb 202410.2710.3510.2110.3110.3165,812
23 Feb 202410.2610.3110.2310.3010.30156,447
22 Feb 202410.2310.3010.1910.2510.2565,421
21 Feb 202410.1210.2010.1010.1710.1764,849
20 Feb 202410.0610.1110.0210.1110.1158,520
19 Feb 202410.0010.139.9810.0910.0910,062
16 Feb 202410.0910.1010.0310.0610.0614,287
15 Feb 20249.9610.039.909.989.9873,649
14 Feb 20249.899.959.829.919.9128,586
13 Feb 20249.899.959.869.899.898,089
12 Feb 20249.869.919.819.919.9125,027
09 Feb 20249.879.879.759.819.81518,556
08 Feb 20249.989.999.879.879.8726,587
07 Feb 202410.0610.069.939.979.9737,812
06 Feb 202410.0410.1110.0410.0810.08169,338
05 Feb 202410.0010.1110.0410.0810.0818,394
02 Feb 202410.1010.1110.0010.0610.0610,022
01 Feb 202410.1010.139.9910.0010.006,855
31 Jan 202410.0210.1410.0210.0910.0920,161
30 Jan 202410.0710.149.989.999.9987,572
29 Jan 202410.3110.3110.0510.0510.0567,008
26 Jan 202410.2910.3510.2910.3010.3031,998
25 Jan 202410.2710.2910.2310.2810.2892,126
24 Jan 202410.2210.2910.1910.2810.2886,273
23 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...