Singapore markets close in 8 hours
Straits Times Index
3,293.13 +20.41 (+0.62%) Nikkei
38,016.12 -443.96 (-1.15%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,565.24 -2,168.73 (-3.25%) CMC Crypto 200
1,396.16 -27.94 (-1.96%)
Tinexta S.p.A. (0RIW.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 23 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 22 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 19 Apr 2024 | 17.11 | 17.03 | 17.00 | 17.03 | 17.03 | 694 |
| 18 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 17 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 16 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 15 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 12 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 11 Apr 2024 | 17.87 | 17.92 | 17.92 | 17.92 | 17.92 | 3,397 |
| 10 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 09 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 08 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 04 Apr 2024 | 18.38 | 18.38 | 18.24 | 18.38 | 18.38 | 824 |
| 03 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 02 Apr 2024 | 19.15 | 19.18 | 19.16 | 19.16 | 19.16 | 462 |
| 28 Mar 2024 | 19.15 | 19.06 | 19.01 | 19.01 | 19.01 | 298 |
| 27 Mar 2024 | 19.11 | 19.15 | 19.15 | 19.15 | 19.15 | 242 |
| 26 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 25 Mar 2024 | 18.80 | 18.67 | 18.67 | 18.67 | 18.67 | 136 |
| 22 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 21 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 20 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 18 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 15 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 14 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 Mar 2024 | 18.17 | 18.00 | 18.00 | 18.00 | 18.00 | 158 |
| 12 Mar 2024 | 18.10 | 18.28 | 18.16 | 18.28 | 18.28 | 580 |
| 11 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 07 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 06 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 05 Mar 2024 | 18.41 | 18.41 | 18.03 | 18.11 | 18.11 | 1,648 |
| 04 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 01 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 29 Feb 2024 | 18.81 | 18.74 | 18.43 | 18.43 | 18.43 | 874 |
| 28 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 27 Feb 2024 | 18.73 | 19.02 | 18.91 | 19.02 | 19.02 | 404 |
| 26 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 23 Feb 2024 | 18.41 | 18.41 | 18.21 | 18.41 | 18.41 | 630 |
| 22 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 21 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 20 Feb 2024 | 19.00 | 18.87 | 18.72 | 18.72 | 18.72 | 1,344 |
| 19 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 15 Feb 2024 | 19.08 | 19.15 | 19.13 | 19.13 | 19.13 | 144 |
| 14 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 13 Feb 2024 | 19.45 | 19.27 | 19.27 | 19.27 | 19.27 | 134 |
| 12 Feb 2024 | 19.26 | 19.31 | 19.31 | 19.31 | 19.31 | 254 |
| 09 Feb 2024 | 19.17 | 19.44 | 19.21 | 19.21 | 19.21 | 464 |
| 08 Feb 2024 | 18.94 | 19.12 | 19.12 | 19.12 | 19.12 | 442 |
| 07 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 06 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 05 Feb 2024 | 19.18 | 18.83 | 18.75 | 18.75 | 18.75 | 425 |
| 02 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 01 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 31 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 30 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 29 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 26 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 25 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 19.02 | 18.99 | 18.99 | 18.99 | 18.99 | 300 |
| 19 Jan 2024 | 19.13 | 18.92 | 18.92 | 18.92 | 18.92 | 300 |
| 18 Jan 2024 | 18.69 | 19.03 | 19.01 | 19.03 | 19.03 | 124 |
| 17 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 16 Jan 2024 | 18.75 | 18.80 | 18.72 | 18.80 | 18.80 | 463 |
| 15 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 11 Jan 2024 | 18.86 | 18.76 | 18.60 | 18.69 | 18.69 | 781 |
| 10 Jan 2024 | 19.10 | 19.01 | 18.81 | 19.01 | 19.01 | 425 |
| 09 Jan 2024 | 18.84 | 19.00 | 19.00 | 19.00 | 19.00 | 132 |
| 08 Jan 2024 | 18.76 | 18.76 | 18.28 | 18.70 | 18.70 | 1,924 |
| 05 Jan 2024 | 18.97 | 18.68 | 18.31 | 18.41 | 18.41 | 3,710 |
| 04 Jan 2024 | 19.00 | 18.85 | 18.79 | 18.79 | 18.79 | 142 |
| 03 Jan 2024 | 19.91 | 19.24 | 19.06 | 19.24 | 19.24 | 362 |
| 02 Jan 2024 | 20.33 | 20.04 | 20.04 | 20.04 | 20.04 | 22 |
| 29 Dec 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 28 Dec 2023 | 20.40 | 20.16 | 20.12 | 20.16 | 20.16 | 1,294 |
| 27 Dec 2023 | 20.53 | 20.34 | 20.34 | 20.34 | 20.34 | 198 |
| 22 Dec 2023 | 20.64 | 20.42 | 20.42 | 20.42 | 20.42 | 1,000 |
| 21 Dec 2023 | 20.50 | 20.58 | 20.58 | 20.58 | 20.58 | 10 |
| 20 Dec 2023 | 20.05 | 20.40 | 20.26 | 20.40 | 20.40 | 386 |
| 19 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 18 Dec 2023 | 19.85 | 19.75 | 19.48 | 19.56 | 19.56 | 510 |
| 15 Dec 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 14 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 13 Dec 2023 | 17.44 | 17.13 | 17.13 | 17.13 | 17.13 | 29 |
| 12 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 Dec 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 08 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 07 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 06 Dec 2023 | 17.04 | 17.36 | 17.31 | 17.36 | 17.36 | 139 |
| 05 Dec 2023 | 17.15 | 17.23 | 17.23 | 17.23 | 17.23 | 300 |
| 04 Dec 2023 | 17.49 | 17.11 | 17.11 | 17.11 | 17.11 | 132 |
| 01 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 102 |
| 30 Nov 2023 | 17.26 | 17.47 | 17.47 | 17.47 | 17.47 | 1 |
| *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.