Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,148.50 +4,149.45 (+6.19%) CMC Crypto 200
1,542.84 +54.30 (+3.65%)
EL.En. S.p.A. (0RH2.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:37AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 9.80 | 9.80 | 9.74 | 9.74 | 9.74 | 470 |
| 20 May 2024 | 0.2 Dividend | |||||
| 17 May 2024 | 10.01 | 10.01 | 9.71 | 9.71 | 9.51 | 6,594 |
| 16 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.42 | 24,314 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 11.44 | 11.44 | 11.42 | 11.42 | 11.18 | 790 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | 4,782 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.39 | 260 |
| 07 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.65 | 170 |
| 03 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.67 | 3,188 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.59 | 703 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 11.36 | 11.46 | 11.36 | 11.46 | 11.22 | 696 |
| 24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.16 | 6,000 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.17 | 154 |
| 19 Apr 2024 | 11.73 | 11.79 | 11.73 | 11.79 | 11.55 | 306 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.66 | 420 |
| 15 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.63 | 159 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | 9,951 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.19 | 104 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 11.86 | 11.86 | 11.84 | 11.84 | 11.60 | 426 |
| 03 Apr 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.51 | 550 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.49 | 9,665 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 10.06 | 10.20 | 10.06 | 10.20 | 9.99 | 1,294 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.22 | 62 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 10.61 | 10.66 | 10.49 | 10.53 | 10.31 | 4,478 |
| 19 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.21 | 34 |
| 18 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.94 | 16 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.31 | 8.31 | 8.29 | 8.29 | 8.12 | 161 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.24 | 318 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.38 | 222 |
| 07 Mar 2024 | 8.59 | 8.59 | 8.56 | 8.56 | 8.38 | 1,166 |
| 06 Mar 2024 | 8.59 | 8.59 | 8.55 | 8.56 | 8.38 | 20,950 |
| 05 Mar 2024 | 8.74 | 8.74 | 8.56 | 8.60 | 8.42 | 6,166 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.31 | 703 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.68 | 286 |
| 26 Feb 2024 | 9.03 | 9.06 | 9.02 | 9.05 | 8.86 | 555 |
| 23 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.80 | 542 |
| 22 Feb 2024 | 9.10 | 9.13 | 9.10 | 9.10 | 8.91 | 1,920 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.86 | 79 |
| 08 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.91 | 810 |
| 07 Feb 2024 | 8.97 | 8.97 | 8.95 | 8.95 | 8.77 | 288 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 9.06 | 9.20 | 8.88 | 8.88 | 8.70 | 2,652 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 9.03 | 9.15 | 9.03 | 9.15 | 8.96 | 6,128 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.70 | 113 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | 107 |
| 17 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 1 |
| 16 Jan 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.24 | 11 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.37 | 349 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.37 | 13 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.33 | 278 |
| 05 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.32 | 45 |
| 04 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | 1,000 |
| 03 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | 202 |
| 02 Jan 2024 | 9.73 | 9.73 | 9.54 | 9.64 | 9.44 | 1,408 |
| 29 Dec 2023 | 9.92 | 9.92 | 9.78 | 9.81 | 9.60 | 556 |
| 28 Dec 2023 | 9.86 | 9.86 | 9.81 | 9.81 | 9.61 | 2,062 |
| *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.