Incap Oyj (0ERY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:24PM BST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 11.36 | 11.36 | 11.06 | 11.06 | 11.06 | 78 |
| 06 Sept 2024 | 11.34 | 11.34 | 11.26 | 11.26 | 11.26 | 698 |
| 05 Sept 2024 | 11.33 | 11.33 | 11.28 | 11.28 | 11.28 | 566 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 11.58 | 11.58 | 11.40 | 11.42 | 11.42 | 2,212 |
| 02 Sept 2024 | 11.59 | 11.69 | 11.59 | 11.69 | 11.69 | 255 |
| 30 Aug 2024 | 11.33 | 11.81 | 11.29 | 11.81 | 11.81 | 1,157 |
| 29 Aug 2024 | 11.04 | 11.22 | 11.04 | 11.22 | 11.22 | 796 |
| 28 Aug 2024 | 10.96 | 11.04 | 10.96 | 11.03 | 11.03 | 706 |
| 27 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 300 |
| 23 Aug 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 115 |
| 22 Aug 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 189 |
| 21 Aug 2024 | 10.22 | 10.65 | 10.22 | 10.65 | 10.65 | 633 |
| 20 Aug 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 149 |
| 19 Aug 2024 | 10.35 | 10.35 | 10.32 | 10.34 | 10.34 | 143 |
| 16 Aug 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 197 |
| 15 Aug 2024 | 10.43 | 10.52 | 10.43 | 10.52 | 10.52 | 154 |
| 14 Aug 2024 | 10.43 | 10.48 | 10.41 | 10.41 | 10.41 | 115 |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 206 |
| 09 Aug 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 63 |
| 08 Aug 2024 | 10.78 | 10.93 | 10.77 | 10.87 | 10.87 | 501 |
| 07 Aug 2024 | 10.91 | 10.91 | 10.81 | 10.81 | 10.81 | 432 |
| 06 Aug 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 351 |
| 05 Aug 2024 | 10.22 | 10.62 | 10.22 | 10.48 | 10.48 | 736 |
| 02 Aug 2024 | 11.10 | 11.15 | 10.89 | 10.89 | 10.89 | 543 |
| 01 Aug 2024 | 11.38 | 11.45 | 11.32 | 11.33 | 11.33 | 290 |
| 31 July 2024 | 11.32 | 11.37 | 11.32 | 11.35 | 11.35 | 314 |
| 30 July 2024 | 11.18 | 11.21 | 11.18 | 11.19 | 11.19 | 268 |
| 29 July 2024 | 11.25 | 11.39 | 11.25 | 11.39 | 11.39 | 446 |
| 26 July 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 43 |
| 25 July 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 22 |
| 24 July 2024 | 12.15 | 12.16 | 12.13 | 12.13 | 12.13 | 69 |
| 23 July 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 42 |
| 22 July 2024 | 12.56 | 12.56 | 12.45 | 12.45 | 12.45 | 272 |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 53 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | 11.58 | 12.00 | 11.58 | 12.00 | 12.00 | 212 |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 35 |
| 09 July 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 24 |
| 08 July 2024 | 11.44 | 11.46 | 11.44 | 11.46 | 11.46 | 255 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 11.85 | 11.89 | 11.85 | 11.89 | 11.89 | 310 |
| 03 July 2024 | 11.72 | 11.75 | 11.72 | 11.74 | 11.74 | 479 |
| 02 July 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 694 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 12.09 | 12.22 | 11.97 | 12.13 | 12.13 | 387 |
| 26 June 2024 | 12.25 | 12.25 | 12.05 | 12.10 | 12.10 | 3,393 |
| 25 June 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 14 |
| 24 June 2024 | 12.11 | 12.14 | 12.07 | 12.14 | 12.14 | 1,663 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 12.17 | 12.17 | 12.12 | 12.12 | 12.12 | 2,274 |
| 19 June 2024 | 11.91 | 12.03 | 11.91 | 12.03 | 12.03 | 69 |
| 18 June 2024 | 12.25 | 12.25 | 11.98 | 11.98 | 11.98 | 2,580 |
| 17 June 2024 | 12.34 | 12.38 | 12.28 | 12.29 | 12.29 | 20 |
| 14 June 2024 | 12.19 | 12.19 | 12.17 | 12.17 | 12.17 | 119 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 100 |
| 11 June 2024 | 12.54 | 12.54 | 12.47 | 12.52 | 12.52 | 506 |
| 10 June 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | 220 |
| 07 June 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 22 |
| 06 June 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 50 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 94 |
| 31 May 2024 | 11.86 | 11.92 | 11.86 | 11.92 | 11.92 | 112 |
| 30 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 77 |
| 29 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 45 |
| 28 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 70 |
| 24 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 184 |
| 23 May 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 406 |
| 22 May 2024 | 12.02 | 12.15 | 12.00 | 12.00 | 12.00 | 463 |
| 21 May 2024 | 12.06 | 12.08 | 11.96 | 11.96 | 11.96 | 392 |
| 20 May 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 467 |
| 17 May 2024 | 11.59 | 11.67 | 11.50 | 11.67 | 11.67 | 637 |
| 16 May 2024 | 12.06 | 12.09 | 11.80 | 11.80 | 11.80 | 1,782 |
| 15 May 2024 | 11.93 | 12.01 | 11.90 | 12.01 | 12.01 | 89 |
| 14 May 2024 | 11.85 | 12.09 | 11.85 | 12.04 | 12.04 | 1,402 |
| 13 May 2024 | 11.81 | 11.86 | 11.73 | 11.86 | 11.86 | 791 |
| 10 May 2024 | 11.90 | 11.90 | 11.72 | 11.72 | 11.72 | 163 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 102 |
| 02 May 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 150 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 104 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 100 |
| 25 Apr 2024 | 8.98 | 8.98 | 8.89 | 8.91 | 8.91 | 158 |
| 24 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 60 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8 |
| 19 Apr 2024 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 353 |
| 18 Apr 2024 | - | - | - | - | - | - |
| *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.