Vai alla ricerca.
 FTSE MIB Gi0,97%

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
241,00 Gi 7,00(2,82%) 29 apr 17:35
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
29 apr 2016251,90251,90240,70241,00194.300241,00
28 apr 2016247,60249,00241,10248,00475.100248,00
27 apr 2016239,00245,00239,00243,00114.500243,00
26 apr 2016240,40244,10240,40243,00120.300243,00
25 apr 2016240,40243,20240,40242,20113.800242,20
22 apr 2016243,40247,00235,65240,00249.800240,00
21 apr 2016244,30247,50239,90246,00203.400246,00
20 apr 2016254,50254,50244,20247,30254.500247,30
19 apr 2016255,00255,20251,30253,30315.300253,30
18 apr 2016249,00254,50247,01253,002.227.800253,00
15 apr 2016246,80247,80244,87247,50175.500247,50
14 apr 2016250,80250,80245,60247,00189.500247,00
13 apr 2016249,00249,00245,10246,30223.600246,30
12 apr 2016244,90246,60244,50246,00154.900246,00
11 apr 2016244,70245,10241,30245,00328.500245,00
8 apr 2016241,70248,30241,70244,70145.600244,70
7 apr 2016249,10249,10244,90247,10141.000247,10
6 apr 2016252,10252,10247,40249,00198.400249,00
5 apr 2016241,60251,70241,60248,40399.500248,40
4 apr 2016249,20251,50241,39244,40375.300244,40
1 apr 2016249,60253,00249,60251,10184.900251,10
31 mar 2016254,00259,00254,00254,00177.900254,00
30 mar 2016256,60258,60253,30257,70180.700257,70
29 mar 2016252,40256,90251,72255,4087.600255,40
28 mar 2016253,60253,60253,60253,600253,60
24 mar 2016252,40258,90252,40253,60106.400253,60
23 mar 2016258,00259,79253,00256,40221.800256,40
22 mar 2016254,30262,30253,50256,60247.100256,60
21 mar 2016254,70259,00254,70256,30209.800256,30
18 mar 2016255,00260,40253,60255,403.062.100255,40
17 mar 2016255,80259,21252,00253,50250.000253,50
16 mar 2016251,20255,10251,20253,70529.800253,70
15 mar 2016248,90255,10248,90252,10236.200252,10
14 mar 2016257,10258,86253,00253,10535.700253,10
11 mar 2016248,80255,17248,80252,80484.100252,80
10 mar 2016251,50255,00247,50247,50188.100247,50
9 mar 2016255,00255,90250,76251,50549.400251,50
8 mar 2016245,80254,10245,10253,20205.900253,20
7 mar 2016246,60250,00244,30246,603.305.000246,60
4 mar 2016246,90248,50243,50246,10943.300246,10
3 mar 2016246,00249,40244,90246,30441.500246,30
2 mar 2016249,70254,00242,18245,80812.000245,80
1 mar 2016250,00250,70249,00249,60174.400249,60
29 feb 2016254,70254,70245,80250,00178.300250,00
26 feb 2016256,80256,80247,00248,301.683.000248,30
25 feb 2016254,00254,00249,00250,00423.500250,00
24 feb 2016256,60256,60246,10249,20293.500249,20
23 feb 2016250,10255,40248,00250,00561.300250,00
22 feb 2016255,40255,40250,10253,70118.000253,70
19 feb 2016254,80255,40249,90255,0067.100255,00
18 feb 2016257,40257,40251,30255,00130.000255,00
17 feb 2016251,60257,90251,50256,90476.300256,90
16 feb 2016255,00256,40250,80252,6065.600252,60
15 feb 2016257,00260,00254,60256,60185.400256,60
12 feb 2016247,80255,90246,00254,00905.600254,00
11 feb 2016253,60253,60248,13251,70148.400251,70
11/feb/20161,8 Dividendo
10 feb 2016253,20262,95253,20255,90218.700254,10
9 feb 2016258,30263,10253,85255,40279.600253,60
8 feb 2016267,30270,11260,00260,00257.600258,17
5 feb 2016266,40275,13266,10266,70101.900264,82
4 feb 2016268,00274,20267,50274,20277.300272,27
3 feb 2016280,80285,48270,70273,40224.800271,48
2 feb 2016278,70281,40278,70280,00223.200278,03
1 feb 2016285,90285,90277,55280,00315.100278,03
29 gen 2016285,00285,00278,80279,501.004.500277,53
28 gen 2016276,10289,90276,10278,00379.200276,05
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in GBp.