Impresa - Sociedade Gestora de Participações Sociais, S.A. (0M5U.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Sept 2024 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 31 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 23 |
| 02 Sept 2024 | 0.1305 | 0.1305 | 0.1265 | 0.1275 | 0.1275 | 82 |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 16 |
| 28 Aug 2024 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 31 |
| 27 Aug 2024 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 0.1285 | 12 |
| 23 Aug 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10 |
| 22 Aug 2024 | 0.1270 | 0.1295 | 0.1270 | 0.1295 | 0.1295 | 143 |
| 21 Aug 2024 | 0.1280 | 0.1280 | 0.1274 | 0.1274 | 0.1274 | 16,117 |
| 20 Aug 2024 | 0.1325 | 0.1325 | 0.1290 | 0.1325 | 0.1325 | 23 |
| 19 Aug 2024 | 0.1335 | 0.1335 | 0.1320 | 0.1320 | 0.1320 | 15 |
| 16 Aug 2024 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 353 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 380 |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | - | - | - | - | - | - |
| 09 Aug 2024 | 0.1310 | 0.1310 | 0.1275 | 0.1275 | 0.1275 | 16 |
| 08 Aug 2024 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 11 |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | 0.1275 | 0.1300 | 0.1275 | 0.1300 | 0.1300 | 1,811 |
| 05 Aug 2024 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 7 |
| 02 Aug 2024 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 146 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 0.1370 | 0.1370 | 0.1325 | 0.1325 | 0.1325 | 23 |
| 30 July 2024 | 0.1325 | 0.1370 | 0.1325 | 0.1370 | 0.1370 | 27 |
| 29 July 2024 | 0.1350 | 0.1365 | 0.1340 | 0.1365 | 0.1365 | 240 |
| 26 July 2024 | 0.1335 | 0.1335 | 0.1335 | 0.1335 | 0.1335 | 44 |
| 25 July 2024 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 14 |
| 24 July 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 23 |
| 23 July 2024 | 0.1375 | 0.1380 | 0.1360 | 0.1360 | 0.1360 | 833 |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | - | - | - | - | - | - |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 8 |
| 12 July 2024 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 13 |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | 29 |
| 09 July 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 42 |
| 08 July 2024 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 8 |
| 05 July 2024 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 17 |
| 04 July 2024 | 0.1325 | 0.1325 | 0.1280 | 0.1280 | 0.1280 | 46 |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 16 |
| 01 July 2024 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 8 |
| 28 June 2024 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 8 |
| 27 June 2024 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 122 |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 153 |
| 21 June 2024 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 8 |
| 20 June 2024 | 0.1320 | 0.1320 | 0.1310 | 0.1310 | 0.1310 | 135 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 0.1335 | 0.1335 | 0.1335 | 0.1335 | 0.1335 | 82 |
| 14 June 2024 | 0.1310 | 0.1310 | 0.1265 | 0.1265 | 0.1265 | 252 |
| 13 June 2024 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 26 |
| 12 June 2024 | 0.1270 | 0.1290 | 0.1270 | 0.1290 | 0.1290 | 304 |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 40 |
| 06 June 2024 | 0.1265 | 0.1325 | 0.1265 | 0.1300 | 0.1300 | 353 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 10 |
| 03 June 2024 | 0.1335 | 0.1335 | 0.1305 | 0.1320 | 0.1320 | 105 |
| 31 May 2024 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 113 |
| 30 May 2024 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | 35 |
| 29 May 2024 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 9 |
| 28 May 2024 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 10 |
| 24 May 2024 | 0.1350 | 0.1350 | 0.1325 | 0.1325 | 0.1325 | 132 |
| 23 May 2024 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 86 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 0.1415 | 0.1415 | 0.1350 | 0.1350 | 0.1350 | 143 |
| 20 May 2024 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 8 |
| 17 May 2024 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 9 |
| 16 May 2024 | 0.1410 | 0.1410 | 0.1404 | 0.1404 | 0.1404 | 11,000 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | 42 |
| 10 May 2024 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 9 |
| 09 May 2024 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | 69 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 10 |
| 03 May 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 21 |
| 02 May 2024 | 0.1425 | 0.1455 | 0.1425 | 0.1450 | 0.1450 | 27 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 1 |
| 29 Apr 2024 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 10 |
| 26 Apr 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 89 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 31 |
| 22 Apr 2024 | 0.1485 | 0.1485 | 0.1485 | 0.1485 | 0.1485 | 7 |
| 19 Apr 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 32,241 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 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.