Sipef NV (LON:0JSU)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 107.00
-0.60 (-0.56%)
Nov 10, 2026, 4:01 PM GMT
LON:0JSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 109.60 | 109.60 | 106.80 | 107.00 | 107.00 | -0.56% | 37 |
| Nov 9, 2026 | 109.20 | 109.20 | 106.80 | 107.60 | 107.60 | -1.28% | 180 |
| Nov 6, 2026 | 109.00 | 109.40 | 108.80 | 109.00 | 109.00 | -0.55% | 75 |
| Nov 5, 2026 | 110.80 | 111.20 | 109.60 | 109.60 | 109.60 | -1.26% | 14 |
| Nov 4, 2026 | 110.80 | 111.00 | 110.20 | 111.00 | 111.00 | 0.18% | 372 |
| Nov 3, 2026 | 110.40 | 110.80 | 110.40 | 110.80 | 110.80 | -0.54% | 137 |
| Nov 2, 2026 | 111.00 | 111.40 | 110.20 | 111.40 | 111.40 | 1.27% | 1,013 |
| Oct 30, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 3 |
| Oct 29, 2026 | 108.60 | 110.20 | 108.60 | 110.00 | 110.00 | -0.36% | 14 |
| Oct 28, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.36% | - |
| Oct 27, 2026 | 110.80 | 110.80 | 110.00 | 110.00 | 110.00 | -0.36% | 144 |
| Oct 26, 2026 | 110.80 | 110.80 | 110.00 | 110.40 | 110.40 | 0.36% | 93 |
| Oct 23, 2026 | 110.20 | 110.40 | 110.00 | 110.00 | 110.00 | -0.36% | 21 |
| Oct 22, 2026 | 110.00 | 110.40 | 110.00 | 110.40 | 110.40 | -0.54% | 4 |
| Oct 21, 2026 | 111.60 | 111.60 | 111.00 | 111.00 | 111.00 | 0.73% | 22 |
| Oct 20, 2026 | 110.00 | 111.80 | 110.00 | 110.20 | 110.20 | -0.36% | 2 |
| Oct 19, 2026 | 112.00 | 112.00 | 110.60 | 110.60 | 110.60 | -1.60% | 1 |
| Oct 16, 2026 | 113.00 | 113.20 | 111.20 | 112.40 | 112.40 | -1.75% | 10 |
| Oct 15, 2026 | 110.40 | 114.40 | 110.40 | 114.40 | 114.40 | 2.88% | 44 |
| Oct 14, 2026 | 110.60 | 111.60 | 110.60 | 111.20 | 111.20 | 0.91% | 1,764 |
| Oct 13, 2026 | 108.80 | 110.60 | 108.80 | 110.20 | 110.20 | 2.80% | 510 |
| Oct 12, 2026 | 110.00 | 110.00 | 104.80 | 107.20 | 107.20 | -1.65% | 149 |
| Oct 9, 2026 | 106.20 | 109.00 | 106.20 | 109.00 | 109.00 | - | 2 |
| Oct 8, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 7, 2026 | 109.00 | 109.00 | 108.60 | 109.00 | 109.00 | 1.11% | 102 |
| Oct 6, 2026 | 107.60 | 108.20 | 107.60 | 107.80 | 107.80 | 0.37% | 132 |
| Oct 5, 2026 | 107.20 | 108.00 | 107.00 | 107.40 | 107.40 | 0.94% | 53 |
| Oct 2, 2026 | 105.80 | 106.40 | 105.80 | 106.40 | 106.40 | 0.95% | 2 |
| Oct 1, 2026 | 107.80 | 108.00 | 105.00 | 105.40 | 105.40 | -2.95% | 220 |
| Sep 30, 2026 | 108.60 | 109.00 | 108.60 | 108.60 | 108.60 | -0.37% | 35 |
| Sep 29, 2026 | 110.00 | 110.00 | 108.60 | 109.00 | 109.00 | - | 1 |
| Sep 28, 2026 | 109.00 | 109.20 | 108.40 | 109.00 | 109.00 | -0.37% | 192 |
| Sep 24, 2026 | 108.00 | 109.80 | 108.00 | 109.40 | 109.40 | 0.74% | 103 |
| Sep 23, 2026 | 109.20 | 109.20 | 107.40 | 108.60 | 108.60 | 0.18% | 20,620 |
| Sep 22, 2026 | 108.60 | 108.80 | 108.40 | 108.40 | 108.40 | -1.45% | 66 |
| Sep 21, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.55% | 93 |
| Sep 18, 2026 | 108.00 | 109.40 | 108.00 | 109.40 | 109.40 | 0.18% | 17 |
| Sep 17, 2026 | 108.60 | 109.40 | 108.60 | 109.20 | 109.20 | 0.92% | 50 |
| Sep 16, 2026 | 107.60 | 108.60 | 107.60 | 108.20 | 108.20 | 1.31% | - |
| Sep 15, 2026 | 107.40 | 107.40 | 105.60 | 106.80 | 106.80 | 0.95% | 2 |
| Sep 14, 2026 | 105.20 | 106.40 | 105.00 | 105.80 | 105.80 | - | 635 |
| Sep 11, 2026 | 106.00 | 107.20 | 105.80 | 105.80 | 105.80 | -1.31% | 1 |
| Sep 10, 2026 | 105.00 | 107.40 | 105.00 | 107.20 | 107.20 | 2.49% | 266 |
| Sep 9, 2026 | 104.60 | 105.80 | 104.20 | 104.60 | 104.60 | 0.58% | 22 |
| Sep 8, 2026 | 105.20 | 106.80 | 104.00 | 104.00 | 104.00 | -1.70% | 12 |
| Sep 7, 2026 | 106.80 | 107.80 | 105.80 | 105.80 | 105.80 | 0.76% | 352 |
| Sep 4, 2026 | 105.00 | 105.00 | 104.40 | 105.00 | 105.00 | 0.19% | 103 |
| Sep 3, 2026 | 106.00 | 106.40 | 104.80 | 104.80 | 104.80 | -0.95% | 535 |
| Sep 2, 2026 | 106.00 | 106.00 | 105.20 | 105.80 | 105.80 | - | 138 |
| Sep 1, 2026 | 105.40 | 106.60 | 105.00 | 105.80 | 105.80 | 0.76% | 179 |