Vai alla ricerca.
 FTSE MIB Su0,18%

Scheda RNK.L

Quotazioni

Derivati

  • Warrants
  • Prodotti finanziari

Grafici

Informazioni

  • Notizie
  • Eventi aziendali
  • Forum

Azienda

Elenco analisti

Proprietà

  • Maggiori azionisti
  • Transazioni insiders
  • Elenco insider

Dati finanziari


The Rank Group Plc (RNK.L)

-LSE
188,00 Su 1,90(1,02%) 10:01
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
30 mar 2015189,00189,00186,10186,10100.400186,10
27 mar 2015188,90190,00187,90188,40158.100188,40
26 mar 2015189,00189,90184,50184,50103.500184,50
25 mar 2015188,90189,54187,68189,4079.900189,40
24 mar 2015189,90190,00188,10189,1094.400189,10
23 mar 2015189,20190,00187,50187,50358.600187,50
20 mar 2015191,00196,50188,30188,301.578.000188,30
19 mar 2015192,00192,90191,00191,00246.300191,00
18 mar 2015190,50194,00190,50192,20289.700192,20
17 mar 2015190,00191,90189,20190,00629.800190,00
16 mar 2015190,00194,00189,10189,60282.600189,60
13 mar 2015189,30190,50188,10190,00200.200190,00
12 mar 2015189,00190,00188,20188,2071.500188,20
11 mar 2015190,00190,50188,00188,00232.800188,00
10 mar 2015191,00191,00189,00189,0071.900189,00
9 mar 2015191,00191,70190,00190,20657.000190,20
6 mar 2015190,00191,91190,00191,30240.300191,30
5 mar 2015190,00192,00189,00192,00722.700192,00
4 mar 2015188,10190,00188,00189,5073.900189,50
3 mar 2015187,00190,00186,10187,80425.700187,80
2 mar 2015189,90190,00184,00184,0057.800184,00
27 feb 2015187,60189,70185,10188,00114.000188,00
26 feb 2015189,00189,00185,78188,9034.100188,90
25 feb 2015189,00189,50185,00189,00309.100189,00
24 feb 2015189,00189,00186,81188,0070.700188,00
23 feb 2015189,00190,00185,70190,00418.600190,00
20 feb 2015189,60189,60188,00188,5072.400188,50
19 feb 2015188,80189,70186,00189,70659.500189,70
18 feb 2015187,00188,00185,00186,0099.791.500186,00
17 feb 2015184,40187,20182,00185,1078.600185,10
16 feb 2015181,50186,90180,00186,9022.700186,90
13 feb 2015183,50185,00181,50181,5090.600181,50
12 feb 2015180,60187,00180,50187,0022.600187,00
12/feb/20151,6 Dividendo
11 feb 2015187,10190,00181,80184,1082.200182,50
10 feb 2015180,10187,50180,10187,50116.300185,87
9 feb 2015187,00187,00181,20185,0050.200183,39
6 feb 2015179,00187,00179,00186,8061.500185,18
5 feb 2015179,00183,00179,00182,0052.800180,42
4 feb 2015178,30185,50178,17185,50572.600183,89
3 feb 2015178,30178,30173,40177,0022.000175,46
2 feb 2015176,00178,20176,00177,0053.200175,46
30 gen 2015172,40177,00172,40176,00140.500174,47
29 gen 2015167,00178,30162,90178,00180.800176,45
28 gen 2015167,00167,00162,00165,9023.600164,46
27 gen 2015166,10167,00162,95167,0019.600165,55
26 gen 2015164,30167,00162,10165,0015.700163,57
23 gen 2015162,10166,00162,00166,0013.800164,56
22 gen 2015162,00166,00158,00163,10297.100161,68
21 gen 2015158,00161,90157,80158,0016.300156,63
20 gen 2015158,00162,00158,00158,007.600156,63
19 gen 2015158,00160,00157,70160,0010.900158,61
16 gen 2015160,00160,20158,00158,0014.300156,63
15 gen 2015158,30160,00158,00160,0036.800158,61
14 gen 2015160,90163,30158,30158,3011.100156,92
13 gen 2015158,00162,56158,00161,3010.000159,90
12 gen 2015160,70161,00158,00158,0012.500156,63
9 gen 2015160,90160,90156,10160,8035.800159,40
8 gen 2015156,30160,39156,30157,7064.300156,33
7 gen 2015157,30158,00156,00156,0028.100154,64
6 gen 2015160,00160,00157,30157,3013.300155,93
5 gen 2015158,10162,20158,10160,0030.200158,61
2 gen 2015160,00161,00159,50160,0013.700158,61
1 gen 2015161,65161,65161,65161,650160,25
31 dic 2014161,40161,40159,20161,654.400160,25
30 dic 2014162,00163,10158,00161,2014.100159,80
29 dic 2014164,70164,70160,00161,7016.100160,29
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in GBp.