Frankfurt - Delayed Quote EUR

Structural Monitoring Systems Plc (RJP.F)

Compare
0.3000
-0.0020
(-0.66%)
As of 8:01:52 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.30000.30000.30000.30000.3000-
Jan 20, 20250.30200.30200.30200.30200.3020-
Jan 17, 20250.29400.29400.29400.29400.2940-
Jan 16, 20250.29400.29400.29400.29400.2940-
Jan 15, 20250.28800.28800.28800.28800.2880-
Jan 14, 20250.30600.30600.30600.30600.3060-
Jan 13, 20250.31200.31200.31200.31200.3120-
Jan 10, 20250.29400.29400.29400.29400.2940-
Jan 9, 20250.26800.26800.26800.26800.2680-
Jan 8, 20250.26400.26400.26400.26400.2640-
Jan 7, 20250.26000.26000.26000.26000.2600-
Jan 6, 20250.25600.25600.25600.25600.2560-
Jan 3, 20250.25800.25800.25800.25800.2580-
Jan 2, 20250.26400.26400.26400.26400.2640-
Dec 30, 20240.26800.26800.26800.26800.2680-
Dec 27, 20240.26800.26800.26800.26800.2680-
Dec 23, 20240.27000.27000.27000.27000.2700-
Dec 20, 20240.27600.27600.27600.27600.2760-
Dec 19, 20240.26800.26800.26800.26800.2680-
Dec 18, 20240.26800.26800.26800.26800.2680-
Dec 17, 20240.24800.24800.24800.24800.2480-
Dec 16, 20240.26200.26200.26200.26200.2620-
Dec 13, 20240.26400.26400.26400.26400.2640-
Dec 12, 20240.26800.26800.26800.26800.2680-
Dec 11, 20240.27200.27200.27200.27200.2720-
Dec 10, 20240.27800.27800.27800.27800.2780-
Dec 9, 20240.27800.27800.27800.27800.2780-
Dec 6, 20240.28200.28200.28200.28200.2820-
Dec 5, 20240.27200.27200.27200.27200.2720-
Dec 4, 20240.27000.27000.27000.27000.2700-
Dec 3, 20240.26800.26800.26800.26800.2680-
Dec 2, 20240.27400.27400.27400.27400.2740-
Nov 29, 20240.26000.26000.26000.26000.2600-
Nov 28, 20240.26400.26400.26400.26400.2640-
Nov 27, 20240.27000.27000.27000.27000.2700-
Nov 26, 20240.27400.27400.27400.27400.2740-
Nov 25, 20240.28000.28000.28000.28000.2800-
Nov 22, 20240.28000.28000.28000.28000.2800-
Nov 21, 20240.28400.28400.28400.28400.2840-
Nov 20, 20240.28800.28800.28800.28800.2880-
Nov 19, 20240.28800.28800.28800.28800.2880-
Nov 18, 20240.29000.29000.29000.29000.2900-
Nov 15, 20240.28600.28600.28600.28600.2860-
Nov 14, 20240.28600.28600.28600.28600.2860-
Nov 13, 20240.28400.28400.28400.28400.2840-
Nov 12, 20240.28400.28400.28400.28400.2840-
Nov 11, 20240.28400.28400.28400.28400.2840-
Nov 8, 20240.29800.29800.29800.29800.2980-
Nov 7, 20240.31400.31400.31400.31400.3140-
Nov 6, 20240.31000.31000.31000.31000.3100-
Nov 5, 20240.31600.31600.31600.31600.3160-
Nov 4, 20240.42600.42600.42600.42600.4260-
Nov 1, 20240.42600.42600.42600.42600.4260-
Oct 31, 20240.39800.42600.39800.42600.42601,000
Oct 30, 20240.39600.39600.39600.39600.3960-
Oct 29, 20240.38000.38000.38000.38000.3800-
Oct 28, 20240.39400.39400.39400.39400.3940-
Oct 25, 20240.35200.35200.35200.35200.3520-
Oct 24, 20240.34600.34600.34600.34600.3460-
Oct 23, 20240.33400.33400.33400.33400.3340-
Oct 22, 20240.35200.35200.35200.35200.3520-
Oct 21, 20240.35200.35200.35200.35200.3520-
Oct 18, 20240.36200.36200.36200.36200.3620-
Oct 17, 20240.35200.35200.35200.35200.3520-
Oct 16, 20240.34400.34400.34400.34400.3440-
Oct 15, 20240.35200.35200.35200.35200.3520-
Oct 14, 20240.35200.35200.35200.35200.3520-
Oct 11, 20240.34600.34600.34600.34600.3460-
Oct 10, 20240.33800.33800.33800.33800.3380-
Oct 9, 20240.33200.33200.33200.33200.3320-
Oct 8, 20240.32600.32600.32600.32600.3260-
Oct 7, 20240.33000.33000.33000.33000.3300-
Oct 4, 20240.33000.33000.33000.33000.3300-
Oct 3, 20240.34200.34200.34200.34200.3420-
Oct 2, 20240.34800.34800.34800.34800.3480-
Oct 1, 20240.35000.35000.35000.35000.3500-
Sep 30, 20240.34800.34800.34800.34800.3480-
Sep 27, 20240.34600.34600.34600.34600.3460-
Sep 26, 20240.33600.33600.33600.33600.3360-
Sep 25, 20240.34200.34200.34200.34200.3420-
Sep 24, 20240.32600.32600.32600.32600.3260-
Sep 23, 20240.36400.36400.36400.36400.3640-
Sep 20, 20240.32400.32400.32400.32400.3240-
Sep 19, 20240.32400.32400.32400.32400.3240-
Sep 18, 20240.32200.32200.32200.32200.3220-
Sep 17, 20240.32400.32400.32400.32400.3240-
Sep 16, 20240.33000.33000.33000.33000.3300-
Sep 13, 20240.34000.34000.34000.34000.3400-
Sep 12, 20240.35400.35400.35400.35400.3540-
Sep 11, 20240.35600.35600.35600.35600.3560-
Sep 10, 20240.36800.36800.36800.36800.3680-
Sep 9, 20240.35200.35200.35200.35200.3520-
Sep 6, 20240.38000.38000.38000.38000.3800-
Sep 5, 20240.40600.40600.40600.40600.4060-
Sep 4, 20240.39800.39800.39800.39800.3980-
Sep 3, 20240.41800.41800.41800.41800.4180-
Sep 2, 20240.41000.41000.41000.41000.4100-
Aug 30, 20240.40200.40200.40200.40200.4020-
Aug 29, 20240.40000.40000.40000.40000.4000-
Aug 28, 20240.40800.40800.40800.40800.4080-
Aug 27, 20240.40800.40800.40800.40800.4080-
Aug 26, 20240.40000.40000.40000.40000.4000-
Aug 23, 20240.39200.39200.39200.39200.3920-
Aug 22, 20240.39600.39600.39600.39600.3960-
Aug 21, 20240.40200.40200.40200.40200.4020-
Aug 20, 20240.39200.39200.39200.39200.3920-
Aug 19, 20240.39200.39200.39200.39200.3920-
Aug 16, 20240.41200.41200.41200.41200.4120-
Aug 15, 20240.40200.40200.40200.40200.4020-
Aug 14, 20240.40400.40400.40400.40400.4040-
Aug 13, 20240.41000.41000.41000.41000.4100-
Aug 12, 20240.41000.41000.41000.41000.4100-
Aug 9, 20240.42000.42000.42000.42000.4200-
Aug 8, 20240.41400.41400.41400.41400.4140-
Aug 7, 20240.42000.42000.42000.42000.4200-
Aug 6, 20240.40800.40800.40800.40800.4080-
Aug 5, 20240.40000.40000.40000.40000.4000-
Aug 2, 20240.41600.41600.41600.41600.4160-
Aug 1, 20240.43200.43200.43200.43200.4320-
Jul 31, 20240.38600.38600.38600.38600.3860-
Jul 30, 20240.36400.36400.36400.36400.3640-
Jul 29, 20240.35600.35600.35600.35600.35603,000
Jul 26, 20240.33200.33200.33200.33200.3320-
Jul 25, 20240.33200.33200.33200.33200.3320-
Jul 24, 20240.32600.32600.32600.32600.3260-
Jul 23, 20240.33200.33200.33200.33200.3320-
Jul 22, 20240.33800.33800.33800.33800.3380-
Jul 19, 20240.33200.33200.33200.33200.3320-
Jul 18, 20240.33800.33800.33800.33800.3380-
Jul 17, 20240.32200.32200.32200.32200.3220-
Jul 16, 20240.32400.32400.32400.32400.3240-
Jul 15, 20240.31400.31400.31400.31400.3140-
Jul 12, 20240.27400.27400.27400.27400.2740-
Jul 11, 20240.27400.27400.27400.27400.2740-
Jul 10, 20240.29000.29000.29000.29000.2900-
Jul 9, 20240.29800.29800.29800.29800.2980-
Jul 8, 20240.28200.28200.28200.28200.2820-
Jul 5, 20240.26800.26800.26800.26800.2680-
Jul 4, 20240.24000.24000.24000.24000.2400-
Jul 3, 20240.23000.23000.23000.23000.2300-
Jul 2, 20240.23000.23000.23000.23000.2300-
Jul 1, 20240.23600.23600.23600.23600.2360-
Jun 28, 20240.23000.23000.23000.23000.2300-
Jun 27, 20240.22200.22200.22200.22200.2220-
Jun 26, 20240.22200.22200.22200.22200.2220-
Jun 25, 20240.22400.22400.22400.22400.2240-
Jun 24, 20240.23200.23200.23200.23200.2320-
Jun 21, 20240.24000.24000.24000.24000.2400-
Jun 20, 20240.24000.24000.24000.24000.2400-
Jun 19, 20240.24200.24200.24200.24200.2420-
Jun 18, 20240.23200.23200.23200.23200.2320-
Jun 17, 20240.22800.22800.22800.22800.2280-
Jun 14, 20240.22800.22800.22800.22800.2280-
Jun 13, 20240.22800.22800.22800.22800.2280-
Jun 12, 20240.22400.22400.22400.22400.2240-
Jun 11, 20240.23200.23200.23200.23200.2320-
Jun 10, 20240.23400.23400.23400.23400.2340-
Jun 7, 20240.24200.24200.24200.24200.2420-
Jun 6, 20240.24200.24200.24200.24200.2420-
Jun 5, 20240.18600.18600.18600.18600.1860-
Jun 4, 20240.19200.19200.19200.19200.1920-
Jun 3, 20240.19200.19200.19200.19200.1920-
May 31, 20240.23600.23600.23600.23600.23602,500
May 30, 20240.24000.24000.24000.24000.2400-
May 29, 20240.24000.24000.24000.24000.2400-
May 28, 20240.24000.24000.24000.24000.2400-
May 27, 20240.24000.24000.24000.24000.2400-
May 24, 20240.22000.22000.22000.22000.2200-
May 23, 20240.22600.22600.22600.22600.2260-
May 22, 20240.22400.22400.22400.22400.2240-
May 21, 20240.22000.22000.22000.22000.2200-
May 20, 20240.22200.22200.22200.22200.2220-
May 17, 20240.22000.22000.22000.22000.2200-
May 16, 20240.22000.22000.22000.22000.2200-
May 15, 20240.22000.22000.22000.22000.2200-
May 14, 20240.19000.19000.19000.19000.1900-
May 13, 20240.21200.21200.21200.21200.2120-
May 10, 20240.20800.20800.20800.20800.2080-
May 9, 20240.20800.20800.20800.20800.2080-
May 8, 20240.20800.20800.20800.20800.2080-
May 7, 20240.21800.21800.21800.21800.2180-
May 6, 20240.21800.21800.21800.21800.2180-
May 3, 20240.22000.22000.22000.22000.2200-
May 2, 20240.21000.21000.21000.21000.2100-
Apr 30, 20240.21600.21600.21600.21600.2160-
Apr 29, 20240.21400.21400.21400.21400.2140-
Apr 26, 20240.22000.22000.22000.22000.2200-
Apr 25, 20240.21800.21800.21800.21800.2180-
Apr 24, 20240.22000.22000.22000.22000.2200-
Apr 23, 20240.22200.22200.22200.22200.2220-
Apr 22, 20240.21800.21800.21800.21800.2180-
Apr 19, 20240.21400.21400.21400.21400.2140-
Apr 18, 20240.22000.22000.22000.22000.2200-
Apr 17, 20240.22600.22600.22600.22600.2260-
Apr 16, 20240.22000.22000.22000.22000.2200-
Apr 15, 20240.23200.23200.23200.23200.2320-
Apr 12, 20240.22800.22800.22800.22800.2280-
Apr 11, 20240.22400.22400.22400.22400.2240-
Apr 10, 20240.22800.22800.22800.22800.2280-
Apr 9, 20240.22200.22200.22200.22200.2220-
Apr 8, 20240.22400.22400.22400.22400.2240-
Apr 5, 20240.24000.24000.24000.24000.2400-
Apr 4, 20240.24000.24000.24000.24000.2400-
Apr 3, 20240.23800.23800.23800.23800.2380-
Apr 2, 20240.23800.23800.23800.23800.2380-
Mar 28, 20240.23600.23600.23600.23600.2360-
Mar 27, 20240.24400.24400.24400.24400.2440-
Mar 26, 20240.24400.24400.24400.24400.2440-
Mar 25, 20240.24800.24800.24800.24800.2480-
Mar 22, 20240.22800.22800.22800.22800.2280-
Mar 21, 20240.24800.24800.24800.24800.2480-
Mar 20, 20240.24600.24600.24600.24600.2460-
Mar 19, 20240.24600.24600.24600.24600.2460-
Mar 18, 20240.26600.26600.26600.26600.2660-
Mar 15, 20240.23000.23000.23000.23000.2300-
Mar 14, 20240.24200.24200.24200.24200.2420-
Mar 13, 20240.24200.24200.24200.24200.2420-
Mar 12, 20240.24000.24000.24000.24000.2400-
Mar 11, 20240.22400.22400.22400.22400.2240-
Mar 8, 20240.22400.22400.22400.22400.2240-
Mar 7, 20240.22000.22000.22000.22000.2200-
Mar 6, 20240.22200.22200.22200.22200.2220-
Mar 5, 20240.22800.22800.22800.22800.2280-
Mar 4, 20240.22200.22200.22200.22200.2220-
Mar 1, 20240.23200.23200.23200.23200.2320-
Feb 29, 20240.20800.20800.20800.20800.2080-
Feb 28, 20240.21400.21400.21400.21400.2140-
Feb 27, 20240.21400.21400.21400.21400.2140-
Feb 26, 20240.21600.21600.21600.21600.2160-
Feb 23, 20240.23000.23000.23000.23000.2300-
Feb 22, 20240.23600.23600.23600.23600.2360-
Feb 21, 20240.23600.23600.23600.23600.2360-
Feb 20, 20240.23600.23600.23600.23600.2360-
Feb 19, 20240.24200.24200.24200.24200.2420-
Feb 16, 20240.24800.24800.24800.24800.2480-
Feb 15, 20240.25000.25000.25000.25000.2500-
Feb 14, 20240.25000.25000.25000.25000.2500-
Feb 13, 20240.25800.25800.25800.25800.2580-
Feb 12, 20240.26000.26000.26000.26000.2600-
Feb 9, 20240.25000.25000.25000.25000.2500-
Feb 8, 20240.26600.26600.26600.26600.2660-
Feb 7, 20240.26600.26600.26600.26600.2660-
Feb 6, 20240.27000.27000.27000.27000.2700-
Feb 5, 20240.26000.26000.26000.26000.2600-
Feb 2, 20240.26000.26000.26000.26000.2600-
Feb 1, 20240.27600.27600.27600.27600.2760-
Jan 31, 20240.27600.27600.27600.27600.2760-
Jan 30, 20240.29400.29400.29400.29400.2940-
Jan 29, 20240.28600.28600.28600.28600.2860-
Jan 26, 20240.27600.27600.27600.27600.2760-
Jan 25, 20240.27800.27800.27800.27800.2780-
Jan 24, 20240.28200.28200.28200.28200.2820-
Jan 23, 20240.27800.27800.27800.27800.2780-
Jan 22, 20240.26600.26600.26600.26600.2660-