Inmobiliaria del Sur, S.A. (LON:0HFP)
London · Delayed Price · Currency is GBP · Price in EUR 16.70
+0.10 (0.60%)
At close: Jun 3, 2026
LON:0HFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jun 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 8 |
| Jun 1, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | 5 |
| May 29, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 43 |
| May 28, 2026 | 16.70 | 16.75 | 16.60 | 16.70 | 16.70 | 1.21% | 11 |
| May 27, 2026 | 16.45 | 16.95 | 16.45 | 16.50 | 16.50 | -1.49% | 5 |
| May 26, 2026 | 16.40 | 16.80 | 16.40 | 16.75 | 16.75 | 0.60% | 2 |
| May 25, 2026 | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | - | 14 |
| May 22, 2026 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -1.19% | 24 |
| May 21, 2026 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | 0.60% | 4 |
| May 20, 2026 | 16.80 | 16.80 | 16.35 | 16.75 | 16.75 | 0.60% | 6 |
| May 19, 2026 | 16.25 | 16.65 | 16.25 | 16.65 | 16.65 | -0.89% | 1 |
| May 18, 2026 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | 0.90% | 2 |
| May 15, 2026 | 16.25 | 16.75 | 16.25 | 16.65 | 16.65 | 1.52% | 16 |
| May 13, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -0.30% | 5 |
| May 12, 2026 | 16.85 | 16.85 | 16.45 | 16.45 | 16.45 | -1.20% | 1 |
| May 11, 2026 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | -0.60% | - |
| May 8, 2026 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | -0.59% | 10 |
| May 7, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.12% | 5 |
| May 6, 2026 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 2.48% | 1 |
| May 5, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -2.13% | 2 |
| May 4, 2026 | 16.25 | 16.55 | 16.25 | 16.45 | 16.45 | 1.86% | 63 |
| Apr 30, 2026 | 16.20 | 16.85 | 16.15 | 16.15 | 16.15 | -4.72% | - |
| Apr 29, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.42% | - |
| Apr 28, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 3 |
| Apr 27, 2026 | 16.95 | 16.95 | 16.55 | 16.55 | 16.55 | 0.61% | 1 |
| Apr 24, 2026 | 16.45 | 16.90 | 16.45 | 16.45 | 16.45 | -2.37% | 1 |
| Apr 23, 2026 | 16.45 | 16.90 | 16.45 | 16.85 | 16.85 | -0.59% | 36 |
| Apr 22, 2026 | 16.65 | 16.95 | 16.55 | 16.95 | 16.95 | - | 16 |
| Apr 21, 2026 | 16.60 | 16.95 | 16.60 | 16.95 | 16.95 | 0.89% | 30 |
| Apr 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% | - |
| Apr 17, 2026 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | -0.30% | 23 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 36 |
| Apr 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.90% | - |
| Apr 14, 2026 | 16.85 | 16.90 | 16.75 | 16.75 | 16.75 | -0.30% | 16 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | - | 1 |
| Apr 10, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 3.70% | 1 |
| Apr 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.86% | 7 |
| Apr 8, 2026 | 15.85 | 16.85 | 15.85 | 16.85 | 16.85 | 0.60% | 32 |
| Apr 7, 2026 | 16.00 | 16.85 | 15.70 | 16.75 | 16.75 | 4.04% | 77 |
| Apr 2, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1.26% | 1 |
| Apr 1, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | 1.92% | 4 |
| Mar 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | 11 |
| Mar 30, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 0.63% | 3 |
| Mar 25, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 2.58% | 7 |
| Mar 24, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 0.65% | 2 |
| Mar 23, 2026 | 15.70 | 15.90 | 15.40 | 15.40 | 15.40 | -3.75% | 1 |
| Mar 20, 2026 | 15.70 | 16.10 | 15.50 | 16.00 | 16.00 | -1.23% | 37 |
| Mar 19, 2026 | 16.10 | 16.20 | 15.90 | 16.20 | 16.20 | -0.61% | 28 |
| Mar 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |