tiprankstipranks
NOS SGPS, SA (GB:0J1Z)
LSE:0J1Z
UK Market
0J1Z
NOS SGPS
RESEARCH TOOLSreports
Want to see GB:0J1Z full AI Analyst Report?

NOS SGPS (0J1Z) Historical Prices

21 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
5.60
5.63
5.53
5.60
5.60
+1.16%
286,477
2.06
Apr 29, 2026
5.60
5.64
5.50
5.54
5.54
-0.70%
228,454
1.67
Apr 28, 2026
5.54
5.65
5.51
5.58
5.58
+0.49%
69,662
0.46
Apr 27, 2026
5.58
5.62
5.50
5.55
5.55
-1.87%
1,024,341
7.54
Apr 24, 2026
5.68
5.71
5.60
5.66
5.66
-0.16%
3,014,877
34.13
Apr 23, 2026
5.63
5.72
5.59
5.67
5.67
+1.72%
146,789
1.70
Apr 22, 2026
5.64
5.66
5.54
5.57
5.57
-0.11%
17,474
0.20
Apr 21, 2026
5.57
5.60
5.56
5.58
5.58
-0.27%
5,709
0.07
Apr 20, 2026
5.56
5.61
5.53
5.59
5.59
+1.67%
436,372
5.47
Apr 17, 2026
5.53
5.60
5.49
5.50
5.50
-0.13%
11,895
0.15
Apr 16, 2026
5.48
5.54
5.46
5.51
5.51
+0.46%
6,611
0.08
Apr 15, 2026
5.50
5.53
5.48
5.48
5.48
-0.36%
1,865
0.02
Apr 14, 2026
5.51
5.53
5.43
5.50
5.50
+0.18%
4,353
0.05
Apr 13, 2026
5.56
5.58
5.47
5.49
5.49
-1.35%
349,346
4.45
Apr 10, 2026
5.63
5.67
5.51
5.57
5.57
-0.98%
9,397
0.12
Apr 09, 2026
5.60
5.65
5.57
5.62
5.62
+0.36%
29,918
0.34
Apr 08, 2026
5.57
5.79
5.49
5.60
5.60
-0.09%
11,303
0.13
Apr 07, 2026
5.55
5.64
5.53
5.61
5.61
+0.81%
22,698
0.26
Apr 06, 2026
5.56
5.57
5.36
5.56
5.56
0.00%
0
0.00
Apr 03, 2026
5.56
5.57
5.36
5.56
5.56
0.00%
0
0.00
Apr 02, 2026
5.46
5.57
5.36
5.56
5.56
+1.46%
22,028
0.24
Apr 01, 2026
5.44
5.54
5.41
5.48
5.48
+0.83%
16,363
0.18
Mar 31, 2026
5.46
5.54
5.39
5.44
5.44
+0.65%
50,935
0.57
Mar 30, 2026
5.37
5.44
5.34
5.40
5.40
+0.75%
8,228
0.09
Mar 27, 2026
5.32
5.39
5.27
5.36
5.36
+0.56%
15,337
0.17
Mar 26, 2026
5.30
5.34
5.18
5.33
5.33
+1.91%
104,644
1.20
Mar 25, 2026
5.28
5.35
5.20
5.23
5.23
-2.15%
67,449
0.78
Mar 24, 2026
5.29
5.35
5.24
5.35
5.35
+1.81%
5,212
0.06
Mar 23, 2026
5.15
5.29
5.12
5.25
5.25
+0.57%
69,155
0.81
Mar 20, 2026
5.38
5.41
5.22
5.22
5.22
-3.15%
8,910
0.10
Mar 19, 2026
5.33
5.44
5.29
5.39
5.39
+0.37%
107,904
1.28
Mar 18, 2026
5.39
5.42
5.34
5.37
5.37
-0.74%
365,622
4.62
Mar 17, 2026
5.37
5.47
5.34
5.41
5.41
+0.74%
26,314
0.33
Mar 16, 2026
5.38
5.40
5.33
5.37
5.37
+0.19%
110,481
1.42
Mar 13, 2026
5.29
5.41
5.25
5.36
5.36
+0.75%
15,173
0.19
Mar 12, 2026
5.27
5.33
5.17
5.32
5.32
+0.57%
25,027
0.32
Mar 11, 2026
5.28
5.32
5.22
5.29
5.29
-0.56%
3,644
0.05
Mar 10, 2026
5.30
5.36
5.26
5.32
5.32
+1.92%
10,683
0.14
Mar 09, 2026
5.31
5.43
5.19
5.22
5.22
-5.26%
39,185
0.49
Mar 06, 2026
5.44
5.54
5.38
5.51
5.51
+0.73%
20,498
0.25
Mar 05, 2026
5.37
5.49
5.29
5.47
5.47
+1.67%
34,147
0.42
Mar 04, 2026
5.27
5.42
5.02
5.38
5.38
+7.60%
13,034
0.16
Mar 03, 2026
5.04
5.09
4.98
5.00
5.00
-1.96%
90,259
1.13
Mar 02, 2026
5.02
5.13
4.94
5.10
5.10
-0.95%
72,786
0.92
Feb 27, 2026
5.11
5.15
5.03
5.15
5.15
+0.76%
30,267
0.38
Feb 26, 2026
5.17
5.19
5.03
5.11
5.11
+0.99%
379,850
5.18
Feb 25, 2026
5.04
5.09
5.04
5.06
5.06
+0.60%
4,027
0.05
Feb 24, 2026
5.00
5.04
4.99
5.03
5.03
+0.90%
30,833
0.42
Feb 23, 2026
4.82
5.03
4.81
4.99
4.99
+3.79%
761,951
12.39
Feb 20, 2026
4.79
4.90
4.75
4.80
4.80
-1.38%
77,464
1.28
Rows:
50