Australia markets closed

Unipol Gruppo S.p.A. (0Q6M.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.83900.0000 (0.00%)
At close: 03:45PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.71407.78407.72407.76447.764498,521
27 Mar 20247.72707.72407.69407.71207.712016,538
26 Mar 20247.70407.75407.70207.70607.706011,844
25 Mar 20247.67807.72807.66807.71807.718013,870
22 Mar 20247.66907.69407.64407.68007.68001,437
21 Mar 20247.60307.70007.62807.67307.6730140,458
20 Mar 20247.63607.63807.58607.62607.626020,356
19 Mar 20247.53607.62407.52207.62407.624012,584
18 Mar 20247.63507.64007.52007.53407.534032,800
15 Mar 20247.61507.65007.60807.61207.61209,371
14 Mar 20247.58107.59807.55007.59207.592017,543
13 Mar 20247.57907.63207.54057.54057.540545,364
12 Mar 20247.61307.64407.49207.57207.572023,441
11 Mar 20247.61807.64007.54807.62407.624067,454
08 Mar 20247.57207.66407.57007.63407.6340147,049
07 Mar 20247.54107.59007.52407.57607.576055,287
06 Mar 20247.51907.59807.52407.54607.5460103,972
05 Mar 20247.54107.55807.45207.52407.5240111,850
04 Mar 20247.49007.53007.48007.52207.522082,939
01 Mar 20247.49607.52407.46807.47807.4780112,018
29 Feb 20247.47807.50607.39007.43207.4320353,243
28 Feb 20247.46107.54407.46407.49747.4974225,189
27 Feb 20247.41607.48007.36007.45007.450077,394
26 Feb 20247.35507.57207.40007.43607.4360250,184
23 Feb 20247.32907.43607.31207.41007.4100226,694
22 Feb 20247.25307.50407.27207.34407.3440673,494
21 Feb 20247.13807.25807.09407.24007.2400324,613
20 Feb 20246.95507.20807.04407.15807.1580718,359
19 Feb 20246.94107.00006.68806.99806.9980976,944
16 Feb 20245.77507.09806.47006.95006.95002,319,650
15 Feb 20245.72105.95005.72205.75005.750086,924
14 Feb 20245.75105.75805.69405.74805.7480103,822
13 Feb 20245.78605.79005.70405.71605.7160148,879
12 Feb 20245.79905.81005.71005.79605.7960217,753
09 Feb 20245.78405.80005.74005.76405.7640102,978
08 Feb 20245.78605.82205.71405.78645.7864120,214
07 Feb 20245.74905.83805.74805.76805.7680237,832
06 Feb 20245.75505.80405.74805.79005.790093,643
05 Feb 20245.74905.76805.71405.73605.736074,306
02 Feb 20245.69305.75005.70405.72005.7200125,720
01 Feb 20245.77505.78605.67605.68805.6880222,254
31 Jan 20245.71705.78605.72005.76005.7600181,195
30 Jan 20245.59505.72405.57405.71085.7108259,610
29 Jan 20245.63205.70605.59605.60205.602098,361
26 Jan 20245.64105.69805.60405.66605.666070,301
25 Jan 20245.62705.66405.60005.61705.6170117,808
24 Jan 2024------
23 Jan 2024------
22 Jan 20245.46605.56405.45805.55605.5560166,861
19 Jan 20245.43305.48005.42005.44545.445492,839
18 Jan 20245.36005.43605.37205.42405.4240112,100
17 Jan 20245.37005.40025.31205.40025.4002124,753
16 Jan 20245.36105.38605.32405.37805.378036,392
15 Jan 20245.35705.38605.33205.36405.364024,315
12 Jan 20245.31905.37805.30005.33605.3360113,297
11 Jan 20245.36805.39805.32005.35555.355546,976
10 Jan 20245.42005.42205.35205.37265.372694,541
09 Jan 20245.44805.47605.40605.43055.4305101,077
08 Jan 20245.33905.43455.34805.40755.4075142,408
05 Jan 20245.32305.37005.30005.35655.3565117,582
04 Jan 20245.30005.32005.26005.27505.275050,299
03 Jan 20245.29505.33805.23005.27915.2791100,065
02 Jan 20245.15605.30405.15805.29295.2929222,259
29 Dec 20235.16705.20805.14805.15205.152050,591
28 Dec 20235.16505.18405.14805.16005.160039,700
27 Dec 20235.15205.16005.11805.16005.160073,001
22 Dec 20235.13005.13605.10805.11605.116031,850
21 Dec 20235.14805.12005.08805.11005.110093,568
20 Dec 20235.13905.14605.10805.12405.1240173,784
19 Dec 20235.19305.15805.10405.14605.146068,719
18 Dec 20235.22305.21805.14805.15805.158040,620
15 Dec 20235.20005.21005.17005.21005.210041,800
14 Dec 20235.21305.24005.16405.19005.190054,402
13 Dec 20235.26705.25205.20605.21135.211335,218
12 Dec 20235.26305.26205.22405.23605.236050,481
11 Dec 20235.25905.26805.22005.25805.258039,376
08 Dec 20235.22505.26605.22405.25805.258055,301
07 Dec 20235.25305.27205.22405.25605.256033,157
06 Dec 20235.23505.27805.24605.26205.262046,569
05 Dec 20235.26905.25605.20805.25605.256096,935
04 Dec 20235.26505.28805.24805.26005.260044,805
01 Dec 20235.26005.30205.26005.29005.290028,060
30 Nov 20235.25405.27605.23605.27205.272039,646
29 Nov 20235.26105.26005.20605.22815.228168,128
28 Nov 20235.32305.29805.24605.25205.252040,110
27 Nov 20235.33705.35805.30005.31055.310526,458
24 Nov 20235.29005.34205.29805.34005.340021,920
23 Nov 20235.28905.33205.24605.31005.310018,837
22 Nov 20235.33505.34805.28005.29005.290032,338
21 Nov 20235.35505.34805.29405.31205.3120119,564
20 Nov 20235.35105.38205.32405.33605.336062,557
17 Nov 20235.33405.37805.33605.34805.3480153,930
16 Nov 20235.34605.37005.30605.30605.306089,988
15 Nov 20235.32105.36405.28405.35405.3540165,172
14 Nov 20235.36005.44205.29005.33205.3320194,488
13 Nov 20235.29105.41405.25005.37005.3700252,242
10 Nov 20235.22305.30405.21605.24005.2400284,289
09 Nov 20235.10305.22205.07405.20205.2020122,223
08 Nov 20235.14705.12405.04205.11805.118033,626
07 Nov 20235.08105.15005.07005.13205.132044,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...