Unipol Gruppo S.p.A. (0Q6M.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 9.5425 | 9.6250 | 9.4850 | 9.5050 | 9.5050 | 166,671 |
| 12 Sept 2024 | 9.4000 | 9.5550 | 9.3750 | 9.4436 | 9.4436 | 424,905 |
| 11 Sept 2024 | 9.2200 | 9.5000 | 9.2550 | 9.4200 | 9.4200 | 182,622 |
| 10 Sept 2024 | 9.6425 | 9.6450 | 9.1750 | 9.2300 | 9.2300 | 244,831 |
| 09 Sept 2024 | 9.5000 | 9.7300 | 9.5300 | 9.6350 | 9.6350 | 102,935 |
| 06 Sept 2024 | 9.7350 | 9.7050 | 9.4600 | 9.4800 | 9.4800 | 148,944 |
| 05 Sept 2024 | 9.6125 | 9.7550 | 9.4950 | 9.7200 | 9.7200 | 117,543 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 9.6650 | 9.6900 | 9.5000 | 9.5500 | 9.5500 | 93,828 |
| 02 Sept 2024 | 9.6300 | 9.6850 | 9.6000 | 9.6350 | 9.6350 | 62,942 |
| 30 Aug 2024 | 9.5950 | 9.6650 | 9.5500 | 9.5800 | 9.5800 | 196,777 |
| 29 Aug 2024 | 9.5000 | 9.5900 | 9.5150 | 9.5900 | 9.5900 | 33,156 |
| 28 Aug 2024 | 9.3700 | 9.5450 | 9.3850 | 9.5000 | 9.5000 | 101,570 |
| 27 Aug 2024 | 9.2925 | 9.3800 | 9.3150 | 9.3250 | 9.3250 | 130,486 |
| 23 Aug 2024 | 9.2400 | 9.4200 | 9.2950 | 9.3825 | 9.3825 | 47,856 |
| 22 Aug 2024 | 9.2950 | 9.3100 | 9.1750 | 9.2800 | 9.2800 | 139,590 |
| 21 Aug 2024 | 9.2800 | 9.3400 | 9.2450 | 9.3250 | 9.3250 | 73,898 |
| 20 Aug 2024 | 9.3450 | 9.3650 | 9.2500 | 9.2900 | 9.2900 | 100,041 |
| 19 Aug 2024 | 9.2650 | 9.3450 | 9.1350 | 9.3250 | 9.3250 | 213,508 |
| 16 Aug 2024 | 9.1375 | 9.3550 | 9.1150 | 9.3200 | 9.3200 | 267,427 |
| 15 Aug 2024 | 8.9925 | 8.9925 | 8.9925 | 8.9925 | 8.9925 | - |
| 14 Aug 2024 | 8.9625 | 9.0200 | 8.9550 | 8.9950 | 8.9950 | 59,400 |
| 13 Aug 2024 | 9.0050 | 9.0200 | 8.8450 | 8.9500 | 8.9500 | 89,174 |
| 12 Aug 2024 | 9.1025 | 9.1100 | 8.9200 | 8.9900 | 8.9900 | 214,913 |
| 09 Aug 2024 | 9.1175 | 9.3250 | 8.9500 | 8.9650 | 8.9650 | 377,877 |
| 08 Aug 2024 | 9.0500 | 9.1200 | 8.9100 | 9.1000 | 9.1000 | 122,342 |
| 07 Aug 2024 | 8.9275 | 9.0800 | 8.8800 | 9.0500 | 9.0500 | 56,357 |
| 06 Aug 2024 | 8.9600 | 9.1000 | 8.7600 | 8.7950 | 8.7950 | 71,215 |
| 05 Aug 2024 | 9.2200 | 8.9850 | 8.5550 | 8.9350 | 8.9350 | 84,999 |
| 02 Aug 2024 | 9.6350 | 9.4200 | 9.1800 | 9.2000 | 9.2000 | 196,661 |
| 01 Aug 2024 | 9.9150 | 9.9500 | 9.5500 | 9.5700 | 9.5700 | 94,498 |
| 31 July 2024 | 9.9600 | 10.0200 | 9.8600 | 9.9600 | 9.9600 | 54,507 |
| 30 July 2024 | 9.8475 | 9.9750 | 9.8050 | 9.9600 | 9.9600 | 39,664 |
| 29 July 2024 | 9.8650 | 9.9800 | 9.7500 | 9.8100 | 9.8100 | 38,797 |
| 26 July 2024 | 9.8350 | 9.9050 | 9.7400 | 9.9000 | 9.9000 | 52,552 |
| 25 July 2024 | 9.9150 | 9.8550 | 9.6850 | 9.8500 | 9.8500 | 75,756 |
| 24 July 2024 | 9.9925 | 10.0100 | 9.8150 | 9.8850 | 9.8850 | 97,785 |
| 23 July 2024 | 9.9700 | 10.0800 | 9.9400 | 10.0000 | 10.0000 | 138,485 |
| 22 July 2024 | 9.8275 | 9.9900 | 9.7700 | 9.9800 | 9.9800 | 156,003 |
| 19 July 2024 | 9.8400 | 9.8700 | 9.6600 | 9.7900 | 9.7900 | 72,549 |
| 18 July 2024 | 9.7600 | 9.8600 | 9.6450 | 9.8000 | 9.8000 | 98,438 |
| 17 July 2024 | 9.7050 | 9.7700 | 9.6300 | 9.7300 | 9.7300 | 104,752 |
| 16 July 2024 | 9.7800 | 9.7250 | 9.6200 | 9.7100 | 9.7100 | 74,762 |
| 15 July 2024 | 9.7500 | 9.7700 | 9.6250 | 9.7700 | 9.7700 | 49,002 |
| 12 July 2024 | 9.7850 | 9.8400 | 9.6400 | 9.7450 | 9.7450 | 111,871 |
| 11 July 2024 | 9.7575 | 9.8500 | 9.7150 | 9.7850 | 9.7850 | 74,143 |
| 10 July 2024 | 9.6250 | 9.8150 | 9.5800 | 9.8100 | 9.8100 | 111,695 |
| 09 July 2024 | 9.7200 | 9.7350 | 9.5350 | 9.5850 | 9.5850 | 90,922 |
| 08 July 2024 | 9.5525 | 9.7200 | 9.5050 | 9.7100 | 9.7100 | 239,457 |
| 05 July 2024 | 9.5975 | 9.5900 | 9.4300 | 9.4750 | 9.4750 | 58,978 |
| 04 July 2024 | 9.5675 | 9.6350 | 9.5400 | 9.5600 | 9.5600 | 115,368 |
| 03 July 2024 | 9.2700 | 9.5700 | 9.2600 | 9.5450 | 9.5450 | 187,656 |
| 02 July 2024 | 9.4525 | 9.3950 | 9.2050 | 9.2500 | 9.2500 | 55,387 |
| 01 July 2024 | 9.2450 | 9.4600 | 9.3600 | 9.4250 | 9.4250 | 101,076 |
| 28 June 2024 | 9.2450 | 9.3550 | 9.1000 | 9.2800 | 9.2800 | 49,932 |
| 27 June 2024 | 9.3175 | 9.3100 | 9.1450 | 9.1750 | 9.1750 | 20,669 |
| 26 June 2024 | 9.3175 | 9.4300 | 9.2650 | 9.2800 | 9.2800 | 54,951 |
| 25 June 2024 | 9.3125 | 9.4350 | 9.3450 | 9.3650 | 9.3650 | 51,533 |
| 24 June 2024 | 9.2750 | 9.3750 | 9.2300 | 9.3700 | 9.3700 | 69,179 |
| 21 June 2024 | 9.4150 | 9.4400 | 9.1950 | 9.2700 | 9.2700 | 130,263 |
| 20 June 2024 | 9.3625 | 9.5000 | 9.3650 | 9.4750 | 9.4750 | 62,028 |
| 19 June 2024 | 9.3400 | 9.4000 | 9.3200 | 9.3600 | 9.3600 | 71,234 |
| 18 June 2024 | 9.2425 | 9.3500 | 9.2200 | 9.3150 | 9.3150 | 119,442 |
| 17 June 2024 | 8.9525 | 9.1600 | 9.0400 | 9.1350 | 9.1350 | 77,610 |
| 14 June 2024 | 8.9250 | 8.9800 | 8.7250 | 8.9350 | 8.9350 | 296,037 |
| 13 June 2024 | 9.1075 | 9.1150 | 8.9250 | 8.9350 | 8.9350 | 104,393 |
| 12 June 2024 | 8.9700 | 9.1700 | 8.9600 | 9.1400 | 9.1400 | 81,397 |
| 11 June 2024 | 9.1175 | 9.1650 | 8.8800 | 8.9300 | 8.9300 | 121,878 |
| 10 June 2024 | 9.0950 | 9.1400 | 8.9750 | 9.1350 | 9.1350 | 131,753 |
| 07 June 2024 | 9.2900 | 9.3650 | 9.0900 | 9.1000 | 9.1000 | 135,026 |
| 06 June 2024 | 9.2800 | 9.3550 | 9.2100 | 9.3500 | 9.3500 | 178,371 |
| 05 June 2024 | 9.2825 | 9.3100 | 9.2100 | 9.2500 | 9.2500 | 48,627 |
| 04 June 2024 | 9.4550 | 9.4650 | 9.2500 | 9.2700 | 9.2700 | 123,822 |
| 03 June 2024 | 9.4325 | 9.5350 | 9.4200 | 9.4957 | 9.4957 | 176,828 |
| 31 May 2024 | 9.6375 | 9.6800 | 9.4300 | 9.4550 | 9.4550 | 226,373 |
| 30 May 2024 | 9.4500 | 9.6450 | 9.4150 | 9.6000 | 9.6000 | 144,972 |
| 29 May 2024 | 9.4350 | 9.5450 | 9.4100 | 9.4750 | 9.4750 | 135,942 |
| 28 May 2024 | 9.3625 | 9.4800 | 9.3900 | 9.4600 | 9.4600 | 166,906 |
| 24 May 2024 | 9.1225 | 9.3600 | 8.9700 | 9.3025 | 9.3025 | 237,537 |
| 23 May 2024 | 9.0775 | 9.1700 | 9.0750 | 9.0950 | 9.0950 | 99,676 |
| 22 May 2024 | 9.1200 | 9.2150 | 9.0900 | 9.1000 | 9.1000 | 192,946 |
| 21 May 2024 | 9.0600 | 9.1500 | 8.9500 | 9.1500 | 9.1500 | 232,320 |
| 20 May 2024 | 9.0075 | 9.1600 | 8.9450 | 9.0100 | 9.0100 | 242,282 |
| 20 May 2024 | 0.38 Dividend | |||||
| 17 May 2024 | 9.0325 | 9.2700 | 8.9900 | 9.2212 | 8.8412 | 287,307 |
| 16 May 2024 | 8.9750 | 9.0350 | 8.9100 | 9.0000 | 8.6291 | 132,416 |
| 15 May 2024 | 8.8000 | 8.9700 | 8.8600 | 8.8900 | 8.5237 | 139,768 |
| 14 May 2024 | 8.7475 | 8.8500 | 8.7500 | 8.8250 | 8.4613 | 191,942 |
| 13 May 2024 | 8.5750 | 8.8200 | 8.5450 | 8.7950 | 8.4326 | 233,998 |
| 10 May 2024 | 8.5600 | 8.6600 | 8.4550 | 8.6000 | 8.2456 | 285,496 |
| 09 May 2024 | 8.5950 | 8.6050 | 8.5500 | 8.5550 | 8.2025 | 55,716 |
| 08 May 2024 | 8.5350 | 8.6650 | 8.5550 | 8.6421 | 8.2860 | 100,285 |
| 07 May 2024 | 8.4475 | 8.5350 | 8.4300 | 8.5262 | 8.1748 | 43,954 |
| 03 May 2024 | 8.4250 | 8.4950 | 8.2950 | 8.3575 | 8.0131 | 59,467 |
| 02 May 2024 | 8.4575 | 8.4950 | 8.4350 | 8.4650 | 8.1162 | 9,581 |
| 01 May 2024 | 8.4725 | 8.4725 | 8.4725 | 8.4725 | 8.1234 | - |
| 30 Apr 2024 | 8.4700 | 8.4900 | 8.4050 | 8.4200 | 8.0730 | 16,832 |
| 29 Apr 2024 | 8.3075 | 8.4800 | 8.3550 | 8.4750 | 8.1258 | 8,133 |
| 26 Apr 2024 | 8.3850 | 8.3750 | 8.3350 | 8.3750 | 8.0299 | 357 |
| 25 Apr 2024 | 8.3000 | 8.4400 | 8.3350 | 8.3350 | 7.9915 | 12,144 |
| *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.