Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Patrizia Immobi (0FJC) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 7.565 7.66 7.38 7.535 1,221
13th Mar 2025 (Thu) 7.37 7.535 7.19 7.535 183
12th Mar 2025 (Wed) 7.525 7.575 7.435 7.435 29
11th Mar 2025 (Tue) 7.515 7.61 7.33 7.505 219
10th Mar 2025 (Mon) 7.60 7.62 7.515 7.61 119
7th Mar 2025 (Fri) 7.38 7.60 7.20 7.60 345
6th Mar 2025 (Thu) 7.62 7.62 7.43 7.485 1,346
5th Mar 2025 (Wed) 7.525 7.63 7.515 7.515 706
4th Mar 2025 (Tue) 7.535 7.61 7.35 7.61 15
3rd Mar 2025 (Mon) 7.61 7.64 7.42 7.60 3,784
28th Feb 2025 (Fri) 7.67 7.68 7.48 7.68 896
27th Feb 2025 (Thu) 7.76 7.76 7.76 7.76 966
26th Feb 2025 (Wed) 7.64 7.855 7.64 7.75 366
25th Feb 2025 (Tue) 7.65 7.68 7.46 7.68 3,140
24th Feb 2025 (Mon) 7.525 7.73 7.34 7.61 2,861
21st Feb 2025 (Fri) 7.565 7.65 7.555 7.555 65
20th Feb 2025 (Thu) 7.65 7.945 7.61 7.61 354
19th Feb 2025 (Wed) 7.565 7.62 7.38 7.62 361
18th Feb 2025 (Tue) 7.485 7.535 7.465 7.535 73
17th Feb 2025 (Mon) 7.64 7.64 7.45 7.515 7,853
14th Feb 2025 (Fri) 7.69 7.73 7.60 7.73 8,315
13th Feb 2025 (Thu) 7.60 7.73 7.60 7.73 2,327
12th Feb 2025 (Wed) 7.67 7.74 7.60 7.67 83
11th Feb 2025 (Tue) 7.61 7.62 7.61 7.62 2,095
10th Feb 2025 (Mon) 7.72 7.73 7.53 7.65 1,816
7th Feb 2025 (Fri) 7.885 7.885 7.69 7.71 2,365
6th Feb 2025 (Thu) 7.72 7.76 7.71 7.72 3,794
5th Feb 2025 (Wed) 7.67 7.78 7.66 7.66 67
4th Feb 2025 (Tue) 7.78 7.875 7.67 7.68 2,329
3rd Feb 2025 (Mon) 7.835 7.835 7.64 7.75 1,867
31st Jan 2025 (Fri) 7.885 7.965 7.805 7.965 22,740
30th Jan 2025 (Thu) 7.855 7.935 7.66 7.815 15,438
29th Jan 2025 (Wed) 7.945 7.965 7.845 7.845 344
28th Jan 2025 (Tue) 7.945 7.945 7.75 7.945 3,861
27th Jan 2025 (Mon) 7.75 7.885 7.56 7.885 2,749
24th Jan 2025 (Fri) 7.925 8.01 7.73 7.78 742
23rd Jan 2025 (Thu) 7.79 7.815 7.60 7.805 710
22nd Jan 2025 (Wed) 7.965 7.965 7.77 7.79 449
21st Jan 2025 (Tue) 7.76 7.865 7.57 7.865 189
20th Jan 2025 (Mon) 7.825 7.835 7.63 7.835 11,534
17th Jan 2025 (Fri) 7.865 7.865 7.67 7.73 3,422
16th Jan 2025 (Thu) 7.915 7.915 7.70 7.79 402
15th Jan 2025 (Wed) 7.485 7.905 7.30 7.905 1,506
14th Jan 2025 (Tue) 7.79 7.79 7.495 7.495 997
FTSE 100 Latest
Value8,595.28
Change52.72