LSE - Delayed Quote EUR

Sif Holding N.V. (0RHT.L)

10.06 +0.06 (+0.60%)
As of April 17 at 5:23 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 17, 2024 10.06 10.06 10.06 10.06 10.06 109
Apr 16, 2024 9.91 9.91 9.91 9.91 9.91 418
Apr 15, 2024 10.08 10.08 9.99 10.00 10.00 192
Apr 12, 2024 10.10 10.10 10.10 10.10 10.10 162
Apr 10, 2024 10.20 10.20 10.20 10.20 10.20 41
Mar 22, 2024 10.74 10.82 10.74 10.82 10.82 453
Mar 21, 2024 10.86 10.86 10.86 10.86 10.86 142
Mar 20, 2024 10.50 10.50 10.50 10.50 10.50 135
Mar 19, 2024 10.88 10.88 10.88 10.88 10.88 140
Mar 18, 2024 10.90 10.90 10.90 10.90 10.90 56
Mar 15, 2024 10.70 10.70 10.52 10.52 10.52 1,166
Mar 13, 2024 10.08 10.10 10.08 10.10 10.10 4,570
Mar 12, 2024 10.08 10.08 10.08 10.08 10.08 100
Mar 11, 2024 9.96 10.06 9.96 10.06 10.06 368
Mar 8, 2024 9.81 9.81 9.81 9.81 9.81 200
Mar 7, 2024 9.83 9.83 9.83 9.83 9.83 12
Mar 6, 2024 9.95 9.95 9.90 9.90 9.90 18
Mar 5, 2024 9.90 9.90 9.90 9.90 9.90 1,577
Mar 4, 2024 10.00 10.00 10.00 10.00 10.00 151
Mar 1, 2024 9.92 9.92 9.88 9.88 9.88 6,282
Feb 29, 2024 10.00 10.00 9.92 9.95 9.95 241
Feb 27, 2024 9.86 9.86 9.86 9.86 9.86 10
Feb 26, 2024 9.94 9.94 9.94 9.94 9.94 10
Feb 22, 2024 10.32 10.32 10.30 10.30 10.30 30
Feb 21, 2024 10.50 10.50 10.50 10.50 10.50 10
Feb 12, 2024 10.04 10.04 10.04 10.04 10.04 309
Feb 9, 2024 10.10 10.10 10.10 10.10 10.10 8
Feb 7, 2024 10.02 10.06 10.02 10.06 10.06 197
Feb 6, 2024 10.02 10.02 10.02 10.02 10.02 7
Feb 5, 2024 10.10 10.10 10.10 10.10 10.10 751
Feb 2, 2024 10.14 10.14 10.14 10.14 10.14 3,898
Jan 31, 2024 10.30 10.38 10.30 10.38 10.38 658
Jan 29, 2024 10.60 10.60 10.60 10.60 10.60 97
Jan 25, 2024 10.70 10.70 10.70 10.70 10.70 32
Jan 22, 2024 10.98 10.98 10.98 10.98 10.98 193
Jan 19, 2024 10.98 10.98 10.78 10.84 10.84 372
Jan 18, 2024 11.04 11.04 11.02 11.02 11.02 24
Jan 17, 2024 10.24 10.24 10.24 10.24 10.24 1,062
Jan 16, 2024 10.00 10.00 10.00 10.00 10.00 1,649
Jan 12, 2024 10.24 10.24 10.22 10.22 10.22 71
Jan 11, 2024 10.20 10.24 10.08 10.08 10.08 531
Jan 10, 2024 10.16 10.16 10.16 10.16 10.16 423
Jan 9, 2024 10.44 10.58 10.44 10.58 10.58 836
Jan 8, 2024 10.66 10.72 10.60 10.60 10.60 505
Jan 5, 2024 10.76 10.76 10.73 10.74 10.74 1,945
Jan 4, 2024 10.24 10.44 10.24 10.44 10.44 168
Jan 3, 2024 10.58 10.58 10.44 10.44 10.44 5,890
Jan 2, 2024 10.58 10.78 10.52 10.54 10.54 2,686
Dec 29, 2023 10.30 10.44 10.30 10.44 10.44 589
Dec 28, 2023 10.38 10.38 10.38 10.38 10.38 1
Dec 27, 2023 10.48 10.48 10.40 10.40 10.40 259
Dec 22, 2023 10.34 10.34 10.32 10.32 10.32 401
Dec 21, 2023 10.46 10.46 10.30 10.38 10.38 1,561
Dec 20, 2023 10.10 10.46 10.08 10.46 10.46 2,476
Dec 19, 2023 9.77 10.10 9.77 10.00 10.00 6,202
Dec 18, 2023 9.63 9.65 9.63 9.65 9.65 1,379
Dec 15, 2023 9.67 9.71 9.67 9.70 9.70 4,090
Dec 14, 2023 9.69 9.79 9.61 9.77 9.77 3,788
Dec 13, 2023 9.65 9.74 9.65 9.68 9.68 1,752
Dec 12, 2023 10.02 10.02 9.88 9.88 9.88 1,376
Dec 11, 2023 9.84 10.32 9.84 10.32 10.32 1,257
Dec 7, 2023 9.40 9.40 9.40 9.40 9.40 798
Dec 6, 2023 9.44 9.45 9.41 9.41 9.41 146
Dec 5, 2023 9.43 9.43 9.37 9.37 9.37 197
Dec 4, 2023 9.53 9.53 9.42 9.42 9.42 3,273
Dec 1, 2023 9.19 9.48 9.19 9.48 9.48 1,258
Nov 30, 2023 9.36 9.36 9.31 9.31 9.31 801
Nov 29, 2023 9.41 9.43 9.41 9.43 9.43 1,282
Nov 28, 2023 9.20 9.41 9.20 9.37 9.37 1,124
Nov 27, 2023 9.41 9.41 9.34 9.34 9.34 4,085
Nov 24, 2023 9.41 9.41 9.32 9.32 9.32 1,050
Nov 23, 2023 9.09 9.29 9.09 9.24 9.24 98
Nov 22, 2023 8.81 8.95 8.81 8.95 8.95 3,791
Nov 21, 2023 8.75 8.80 8.75 8.80 8.80 257
Nov 20, 2023 8.75 8.75 8.65 8.67 8.67 4,863
Nov 17, 2023 8.76 8.77 8.70 8.77 8.77 2,616
Nov 16, 2023 8.80 8.80 8.75 8.75 8.75 726
Nov 15, 2023 8.86 8.86 8.86 8.86 8.86 294
Nov 14, 2023 8.77 8.88 8.73 8.84 8.84 615
Nov 13, 2023 8.73 8.80 8.63 8.79 8.79 987
Nov 10, 2023 8.83 8.93 8.82 8.93 8.93 483
Nov 9, 2023 8.89 9.26 8.89 8.95 8.95 1,940
Nov 8, 2023 8.73 8.75 8.65 8.73 8.73 581
Nov 7, 2023 9.08 9.08 8.78 8.78 8.78 1,441
Nov 6, 2023 9.15 9.23 9.06 9.07 9.07 2,506
Nov 3, 2023 9.16 9.22 9.07 9.21 9.21 1,613
Nov 2, 2023 9.68 9.90 9.51 9.90 9.90 4,692
Nov 1, 2023 9.14 9.27 9.14 9.20 9.20 812
Oct 31, 2023 9.18 9.18 9.18 9.18 9.18 51
Oct 30, 2023 9.10 9.10 9.10 9.10 9.10 32
Oct 27, 2023 9.20 9.20 9.19 9.19 9.19 16
Oct 26, 2023 9.13 9.20 9.13 9.20 9.20 1,484
Oct 25, 2023 9.30 9.30 9.30 9.30 9.30 17
Oct 23, 2023 9.15 9.18 9.12 9.18 9.18 726
Oct 20, 2023 9.39 9.39 9.33 9.37 9.37 1,554
Oct 19, 2023 9.32 9.32 9.32 9.32 9.32 14
Oct 18, 2023 9.88 9.88 9.57 9.57 9.57 942
Oct 17, 2023 9.32 9.66 9.32 9.65 9.65 1,584
Oct 16, 2023 9.00 9.10 8.93 9.04 9.04 3,218
Oct 13, 2023 9.15 9.15 9.05 9.06 9.06 520
Oct 12, 2023 9.57 9.57 9.42 9.42 9.42 414
Oct 11, 2023 9.56 9.57 9.46 9.53 9.53 569
Oct 10, 2023 9.41 9.44 9.32 9.40 9.40 898
Oct 9, 2023 8.95 8.98 8.95 8.98 8.98 475
Oct 6, 2023 9.20 9.22 9.07 9.22 9.22 773
Oct 5, 2023 9.28 9.28 9.23 9.27 9.27 964
Oct 4, 2023 9.38 9.38 9.21 9.21 9.21 1,009
Oct 3, 2023 9.61 9.61 9.37 9.37 9.37 1,591
Oct 2, 2023 10.08 10.08 9.68 9.72 9.72 933
Sep 29, 2023 9.84 9.98 9.81 9.87 9.87 2,817
Sep 28, 2023 9.72 9.72 9.69 9.70 9.70 1,776
Sep 27, 2023 9.46 10.00 9.46 10.00 10.00 6,887
Sep 26, 2023 9.73 9.73 9.25 9.25 9.25 2,588
Sep 25, 2023 9.51 9.73 9.51 9.70 9.70 3,049
Sep 22, 2023 10.14 10.14 10.04 10.04 10.04 1,079
Sep 21, 2023 10.20 10.20 10.18 10.18 10.18 2,705
Sep 20, 2023 10.22 10.22 10.22 10.22 10.22 2,263
Sep 19, 2023 10.14 10.14 10.14 10.14 10.14 13
Sep 18, 2023 10.22 10.22 10.12 10.14 10.14 657
Sep 15, 2023 10.42 10.42 10.34 10.34 10.34 671
Sep 14, 2023 10.38 10.58 10.38 10.58 10.58 390
Sep 13, 2023 10.16 10.18 10.10 10.18 10.18 2,104
Sep 12, 2023 10.14 10.26 10.14 10.20 10.20 2,117
Sep 11, 2023 10.38 10.56 10.32 10.44 10.44 1,389
Sep 8, 2023 10.48 10.48 10.32 10.32 10.32 733
Sep 6, 2023 10.82 10.88 10.82 10.82 10.82 2,315
Sep 5, 2023 10.80 11.06 10.80 11.02 11.02 1,350
Sep 4, 2023 11.20 11.20 10.92 10.92 10.92 855
Sep 1, 2023 11.12 11.12 11.12 11.12 11.12 640
Aug 31, 2023 11.30 11.30 11.30 11.30 11.30 942
Aug 30, 2023 11.26 11.62 11.06 11.31 11.31 1,485
Aug 29, 2023 10.86 11.08 10.86 11.00 11.00 1,958
Aug 25, 2023 10.98 11.36 10.98 11.26 11.26 4,508
Aug 24, 2023 11.18 11.18 11.08 11.16 11.16 1,944
Aug 23, 2023 11.30 11.38 11.30 11.38 11.38 194
Aug 22, 2023 11.16 11.36 11.16 11.34 11.34 306
Aug 21, 2023 11.48 11.48 10.98 11.00 11.00 580
Aug 18, 2023 11.40 11.52 11.24 11.50 11.50 1,179
Aug 17, 2023 11.78 11.78 11.78 11.78 11.78 108
Aug 16, 2023 11.82 11.96 11.82 11.84 11.84 2,957
Aug 15, 2023 11.82 11.82 11.76 11.76 11.76 131
Aug 14, 2023 12.06 12.06 12.06 12.06 12.06 56
Aug 11, 2023 12.30 12.30 12.20 12.24 12.24 981
Aug 10, 2023 12.30 12.36 12.18 12.30 12.30 3,934
Aug 9, 2023 12.08 12.10 11.90 12.10 12.10 1,480
Aug 8, 2023 12.20 12.30 12.12 12.18 12.18 2,949
Aug 7, 2023 12.44 12.44 12.35 12.36 12.36 698
Aug 4, 2023 12.40 12.40 12.34 12.34 12.34 238
Aug 3, 2023 12.46 12.46 12.34 12.36 12.36 835
Aug 2, 2023 12.58 12.60 12.40 12.45 12.45 74
Aug 1, 2023 12.90 12.94 12.90 12.92 12.92 531
Jul 31, 2023 13.00 13.06 12.86 12.94 12.94 1,490
Jul 28, 2023 13.26 13.40 13.12 13.34 13.34 1,712
Jul 27, 2023 13.62 13.74 13.58 13.67 13.67 852
Jul 26, 2023 13.64 13.64 13.48 13.50 13.50 1,564
Jul 25, 2023 13.60 13.60 13.50 13.56 13.56 594
Jul 24, 2023 13.32 13.76 13.32 13.50 13.50 506
Jul 21, 2023 13.24 13.36 13.24 13.32 13.32 1,344
Jul 20, 2023 13.40 13.48 13.38 13.38 13.38 2,856
Jul 19, 2023 13.28 13.40 13.24 13.30 13.30 1,168
Jul 18, 2023 13.14 13.24 13.14 13.22 13.22 1,626
Jul 17, 2023 13.18 13.18 12.96 12.96 12.96 2,572
Jul 14, 2023 13.18 13.34 13.12 13.16 13.16 7,233
Jul 13, 2023 13.28 13.28 13.18 13.20 13.20 1,318
Jul 12, 2023 12.84 13.30 12.80 13.26 13.26 1,828
Jul 11, 2023 13.06 13.06 12.88 12.88 12.88 1,840
Jul 10, 2023 12.98 13.24 12.98 13.09 13.09 1,175
Jul 7, 2023 12.50 12.92 12.50 12.78 12.78 5,403
Jul 6, 2023 12.48 12.66 12.42 12.44 12.44 2,637
Jul 5, 2023 12.30 12.58 12.20 12.40 12.40 3,758
Jul 4, 2023 13.28 13.28 12.70 12.96 12.96 829
Jul 3, 2023 13.32 13.88 13.08 13.08 13.08 4,375
Jun 30, 2023 12.94 13.30 12.80 13.30 13.30 7,386
Jun 29, 2023 12.54 12.96 12.40 12.96 12.96 2,640
Jun 28, 2023 12.34 12.70 12.20 12.20 12.20 29,577
Jun 27, 2023 12.68 12.70 12.20 12.30 12.30 2,088
Jun 26, 2023 12.48 12.54 12.36 12.48 12.48 2,152
Jun 23, 2023 12.74 12.74 12.60 12.72 12.72 2,151
Jun 22, 2023 12.96 13.16 12.78 12.80 12.80 4,460
Jun 21, 2023 13.44 13.48 12.88 12.88 12.88 3,183
Jun 20, 2023 13.72 13.74 13.38 13.58 13.58 1,516
Jun 19, 2023 14.38 14.68 13.66 13.84 13.84 3,213
Jun 16, 2023 14.04 15.16 14.02 14.66 14.66 6,037
Jun 15, 2023 14.94 14.94 14.54 14.54 14.54 558
Jun 14, 2023 15.00 15.00 14.90 14.90 14.90 698
Jun 13, 2023 14.80 14.98 14.80 14.86 14.86 726
Jun 12, 2023 14.64 14.78 14.62 14.78 14.78 886
Jun 9, 2023 14.00 14.50 14.00 14.44 14.44 3,032
Jun 8, 2023 13.98 14.02 13.92 13.98 13.98 1,419
Jun 7, 2023 14.00 14.06 14.00 14.00 14.00 5,271
Jun 6, 2023 14.00 14.06 14.00 14.01 14.01 290
Jun 5, 2023 13.90 14.06 13.90 13.96 13.96 428
Jun 2, 2023 13.90 13.94 13.90 13.90 13.90 1,458
Jun 1, 2023 13.86 13.94 13.78 13.80 13.80 228
May 31, 2023 13.92 13.92 13.60 13.76 13.76 5,031
May 30, 2023 13.70 14.02 13.70 14.02 14.02 4,522
May 26, 2023 13.80 13.90 13.80 13.90 13.90 947
May 25, 2023 13.60 13.90 13.58 13.90 13.90 1,578
May 24, 2023 13.20 13.46 13.20 13.34 13.34 2,378
May 23, 2023 12.94 13.28 12.94 13.28 13.28 7,438
May 22, 2023 12.58 12.86 12.58 12.86 12.86 1,034
May 19, 2023 12.54 12.62 12.54 12.56 12.56 1,126
May 18, 2023 12.40 12.50 12.40 12.50 12.50 174
May 17, 2023 12.10 12.40 12.10 12.32 12.32 1,845
May 16, 2023 12.24 12.24 12.22 12.22 12.22 342
May 15, 2023 12.22 12.22 12.10 12.20 12.20 5,598
May 12, 2023 12.22 12.24 12.22 12.24 12.24 2,438
May 11, 2023 12.48 12.48 12.04 12.08 12.08 1,283
May 10, 2023 12.06 12.46 12.06 12.13 12.13 1,489
May 9, 2023 12.08 12.08 12.00 12.07 12.07 1,346
May 5, 2023 11.98 12.12 11.98 12.03 12.03 888
May 4, 2023 11.98 11.98 11.88 11.88 11.88 563
May 3, 2023 11.98 11.98 11.92 11.94 11.94 432
May 2, 2023 12.20 12.20 11.98 11.98 11.98 1,195
Apr 28, 2023 11.96 12.08 11.96 11.98 11.98 1,662
Apr 27, 2023 12.16 12.16 12.02 12.02 12.02 1,245
Apr 26, 2023 11.84 12.18 11.80 12.12 12.12 2,502
Apr 24, 2023 12.42 12.42 12.31 12.31 12.31 127