Australia markets open in 8 hours 48 minutes

F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (0QIQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.130.00 (0.00%)
As of 04:45PM BST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20249.269.359.299.359.351,572
31 May 20249.169.169.169.169.16-
30 May 20249.019.199.139.199.191,642
29 May 20249.209.149.039.039.03574
28 May 20249.219.219.219.219.21-
24 May 20248.989.028.949.029.021,852
23 May 20249.029.029.029.029.02-
22 May 20248.638.928.878.928.92720
21 May 20248.908.558.558.558.55341
20 May 20248.988.908.828.828.822,668
20 May 20240.12 Dividend
17 May 20248.989.059.049.058.93666
16 May 20249.019.098.958.958.832,398
15 May 20248.779.049.009.008.88257
14 May 20248.788.778.768.768.64808
13 May 20248.898.898.898.898.77-
10 May 20248.918.918.918.918.79-
09 May 20248.848.918.918.918.79214
08 May 20248.818.828.798.798.6832,814
07 May 20248.808.828.788.818.692,074
03 May 20248.808.848.788.848.721,024
02 May 20248.898.748.748.748.62683
01 May 20248.988.988.988.988.86-
30 Apr 20248.978.818.818.818.69511
29 Apr 20248.918.838.838.838.711,310
26 Apr 20248.768.878.818.868.743,483
25 Apr 20248.838.728.728.728.60250
24 Apr 20248.868.868.868.868.74-
23 Apr 20248.848.848.848.848.72-
22 Apr 20248.578.598.588.598.48736
19 Apr 20248.398.578.428.578.461,928
18 Apr 20248.458.358.298.298.181,784
17 Apr 20248.248.458.348.458.341,808
16 Apr 20248.208.208.208.208.10-
15 Apr 20248.528.528.528.528.41-
12 Apr 20248.368.478.208.208.091,646
11 Apr 20248.308.388.358.358.243,980
10 Apr 20248.238.328.278.278.162,521
09 Apr 20248.088.158.068.158.041,354
08 Apr 20247.898.027.928.027.912,662
05 Apr 20247.867.837.817.817.711,054
04 Apr 20247.767.767.767.767.66256
03 Apr 20247.747.747.747.747.64-
02 Apr 20247.807.807.807.807.70-
28 Mar 20247.977.967.967.967.85451
27 Mar 20247.847.977.957.977.8634
26 Mar 20247.917.917.917.917.81-
25 Mar 20247.977.977.977.977.86-
22 Mar 20247.827.827.827.827.71-
21 Mar 20247.887.827.727.827.7210,000
20 Mar 20248.027.737.667.737.6310,000
19 Mar 20248.558.488.488.488.37108
18 Mar 20248.448.578.578.578.4613,546
15 Mar 20248.328.328.328.328.21-
14 Mar 20248.528.528.528.528.41-
13 Mar 20248.518.518.518.518.40-
12 Mar 20248.568.568.568.568.45-
11 Mar 20248.458.458.458.458.34-
08 Mar 20248.588.518.518.518.40314
07 Mar 20248.568.598.598.598.471,727
06 Mar 20248.448.518.518.518.408,273
05 Mar 20248.598.548.468.548.4211,410
04 Mar 20248.568.588.558.588.47244
01 Mar 20248.608.528.528.528.41304
29 Feb 20248.498.568.548.558.437,080
28 Feb 20248.518.518.518.518.40-
27 Feb 20248.638.638.638.638.51-
26 Feb 20248.608.698.588.688.56101
23 Feb 20248.618.618.618.618.50-
22 Feb 20248.618.618.618.618.50-
21 Feb 20248.618.618.618.618.50-
20 Feb 20248.538.538.538.538.42-
19 Feb 20248.488.488.488.488.37-
16 Feb 20248.348.318.318.318.205,000
15 Feb 20248.428.338.328.328.2110,000
14 Feb 20248.398.398.398.398.27-
13 Feb 20248.348.348.348.348.22-
12 Feb 20248.388.388.388.388.26-
09 Feb 20248.288.378.378.378.265,000
08 Feb 20248.328.388.368.368.2510,656
07 Feb 20248.428.428.428.428.31-
06 Feb 20248.368.358.348.358.2410,422
05 Feb 20248.638.558.318.318.20668
02 Feb 20248.658.628.628.628.515,000
01 Feb 20248.638.638.638.638.51-
31 Jan 20248.738.748.748.748.625,479
30 Jan 20248.888.888.888.888.76-
29 Jan 20249.249.138.968.968.841,499
29 Jan 20240.58 Dividend
26 Jan 20249.739.739.739.739.03-
25 Jan 20249.729.689.689.688.98516
24 Jan 2024------
23 Jan 2024------
22 Jan 20248.879.039.009.038.3820,936
19 Jan 20248.918.918.918.918.27-
18 Jan 20248.838.928.928.928.282,079
17 Jan 20248.978.868.868.868.22300
16 Jan 20248.938.938.938.938.29-
15 Jan 20249.149.038.988.988.33905
12 Jan 20248.899.119.109.118.458,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...