Italia markets closed

Nichols plc (NICL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
954,00-26,00 (-2,65%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024952,00978,00952,00954,00954,0018.579
02 mag 2024964,00988,00950,00980,00980,0038.188
01 mag 2024966,00988,00964,00980,00980,0036.876
30 apr 2024990,00998,00964,00964,00964,0029.470
29 apr 2024998,00998,00966,13998,00998,0012.573
26 apr 2024966,00998,00966,00994,00994,0015.323
25 apr 2024998,00998,00964,00998,00998,0016.736
24 apr 2024990,001.000,00966,001.000,001.000,0013.682
23 apr 2024974,001.000,00972,001.000,001.000,0019.668
22 apr 2024998,001.000,00946,68978,00978,00112.520
19 apr 2024998,001.000,00966,001.000,001.000,0013.776
18 apr 2024998,00998,00972,60998,00998,0050.222
17 apr 2024972,00998,00966,00972,00972,0019.854
16 apr 2024998,00998,00966,00978,00978,0026.749
15 apr 2024990,00998,00952,00970,00970,0021.447
12 apr 2024990,00998,00952,00990,00990,0020.760
11 apr 2024998,00998,00952,92990,00990,0011.969
10 apr 2024974,00998,00956,00990,00990,0014.849
09 apr 2024994,001.000,00972,00980,00980,0024.887
08 apr 2024980,001.000,00970,60994,00994,0018.598
05 apr 2024970,001.010,00960,00980,00980,0014.590
04 apr 20241.005,00997,78972,00994,00994,0030.174
03 apr 2024980,001.005,00952,00980,00980,0035.503
02 apr 2024970,001.005,00950,00970,00970,0036.553
28 mar 2024974,00998,00950,00968,00968,0034.522
27 mar 2024974,00974,00957,56966,00966,0028.348
26 mar 2024976,001.005,00938,00970,00970,0018.822
25 mar 2024998,001.012,86980,00998,00998,0021.456
22 mar 20241.005,001.025,00980,00996,00996,0028.862
21 mar 20241.015,001.026,20990,001.000,001.000,0021.831
21 mar 202415.6 Dividendo
20 mar 20241.000,001.000,00978,00978,00962,4018.828
19 mar 20241.005,001.039,89983,551.000,00984,058.039
18 mar 20241.025,001.055,001.010,001.020,001.003,7324.651
15 mar 20241.070,001.070,001.015,001.070,001.052,9354.970
14 mar 20241.070,001.075,001.030,001.070,001.052,9311.928
13 mar 20241.070,001.070,001.015,001.045,001.028,3387.797
12 mar 20241.040,001.061,001.000,001.035,001.018,4917.077
11 mar 20241.070,001.080,001.020,001.040,001.023,4117.157
08 mar 20241.075,001.080,001.020,001.045,001.028,3360.142
07 mar 20241.035,001.080,001.020,001.035,001.018,4917.459
06 mar 20241.050,001.080,001.044,511.065,001.048,0116.566
05 mar 20241.000,001.040,00992,001.010,00993,8915.157
04 mar 20241.045,001.050,001.004,951.050,001.033,2514.919
01 mar 20241.015,001.035,00962,161.035,001.018,49108.802
29 feb 2024990,001.010,00965,80996,00980,1134.843
28 feb 2024970,001.005,00964,79982,00966,3439.592
27 feb 20241.000,001.035,00974,00990,00974,2117.837
26 feb 20241.035,001.035,00972,001.000,00984,0531.065
23 feb 20241.035,001.035,00974,00974,00958,4613.707
22 feb 2024988,001.020,00988,00998,50982,5744.447
21 feb 20241.020,001.034,86972,25982,00966,3435.360
20 feb 2024972,001.035,00970,001.020,001.003,7320.471
19 feb 2024974,001.011,15972,00974,00958,466.797
16 feb 2024986,001.035,00972,001.011,50995,3718.882
15 feb 2024992,001.021,86989,951.010,50994,3835.712
14 feb 2024990,001.020,25976,00980,00964,3715.412
13 feb 2024992,02993,16962,14971,00955,514.215
12 feb 20241.020,001.020,00966,00983,00967,328.625
09 feb 2024970,001.015,00962,00981,00965,3517.136
08 feb 20241.015,001.015,00962,001.015,00998,8130.391
07 feb 20241.005,001.024,91964,65992,00976,1820.311
06 feb 20241.000,001.035,00962,001.010,00993,8911.192
05 feb 20241.035,001.055,001.000,001.005,00988,9727.667
02 feb 20241.025,001.084,721.010,001.050,001.033,259.511
01 feb 20241.045,001.094,921.024,401.040,001.023,418.370
31 gen 20241.065,001.094,921.045,001.050,001.033,256.592
30 gen 20241.045,001.079,001.045,001.060,001.043,093.930
29 gen 20241.070,001.095,001.045,001.070,001.052,9312.336
26 gen 20241.060,001.095,001.045,001.070,001.052,9334.249
25 gen 20241.075,001.080,001.040,001.060,001.043,0936.894
24 gen 20241.060,001.085,001.035,001.075,001.057,8542.598
23 gen 20241.035,001.085,001.030,651.055,001.038,1744.265
22 gen 20241.055,001.114,911.035,021.060,001.043,0913.010
19 gen 20241.065,001.124,801.060,001.060,001.043,0921.209
18 gen 20241.115,001.129,951.085,001.110,001.092,2916.870
17 gen 20241.065,001.130,001.065,001.085,001.067,6917.947
16 gen 20241.130,001.144,941.075,001.115,001.097,2124.352
15 gen 20241.150,001.190,001.130,001.150,001.131,6612.107
12 gen 20241.140,001.190,001.120,001.145,001.126,747.459
11 gen 20241.140,001.180,001.125,001.140,001.121,8213.829
10 gen 20241.125,001.185,001.125,001.140,001.121,8226.234
09 gen 20241.110,001.130,001.113,571.130,001.111,985.196
08 gen 20241.085,001.125,001.085,001.125,001.107,0611.260
05 gen 20241.145,001.160,001.090,001.090,001.072,6136.891
04 gen 20241.110,001.144,851.105,001.120,001.102,1412.009
03 gen 20241.135,001.135,001.100,051.110,001.092,2910.015
02 gen 20241.165,001.170,001.085,001.100,001.082,4512.126
29 dic 20231.130,001.156,801.110,001.140,001.121,823.981
28 dic 20231.170,001.195,001.105,001.130,001.111,984.359
27 dic 20231.170,001.195,001.105,001.120,001.102,1412.637
22 dic 20231.155,001.200,001.117,051.200,001.180,8610.062
21 dic 20231.140,001.140,001.095,001.140,001.121,826.337
20 dic 20231.140,001.155,001.105,001.120,001.102,1421.049
19 dic 20231.115,001.155,001.085,151.155,001.136,5823.490
18 dic 20231.085,001.120,001.060,031.090,001.072,6113.216
15 dic 20231.105,001.105,001.085,001.085,001.067,6910.250
14 dic 20231.070,001.105,001.050,041.085,001.067,6913.785
13 dic 20231.085,001.095,001.065,001.065,001.048,0114.958
12 dic 20231.080,001.100,001.050,071.095,001.077,5311.161
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...