Italia markets close in 2 hours 37 minutes

The Rank Group Plc (RNK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
68,000,00 (0,00%)
In data: 01:33PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,0070,9068,0068,0068,0024.847
27 mar 202468,0070,0067,7468,0068,0099.981
26 mar 202466,6070,1066,5467,0067,0070.241
25 mar 202466,0068,9965,0066,0066,00304.423
22 mar 202466,0070,0066,0066,0066,0052.660
21 mar 202466,5070,9066,0066,0066,00110.927
20 mar 202468,0068,6566,0066,1066,10217.768
19 mar 202473,0073,0067,3067,3067,3034.812
18 mar 202470,0073,7068,0068,0068,0093.365
15 mar 202472,0072,7067,6769,6069,6044.821
14 mar 202466,0072,3065,0069,2069,20140.361
13 mar 202469,1069,2764,9064,9064,90130.338
12 mar 202470,3073,9065,0067,9067,90407.622
11 mar 202471,3072,0069,8070,5070,50110.351
08 mar 202472,4072,4071,6071,6071,6071.222
07 mar 202470,8073,8070,8072,5072,50131.950
06 mar 202473,5074,0070,1072,1072,1016.719
05 mar 202473,5073,5070,5070,5070,5061.881
04 mar 202472,9074,2071,1071,7071,70183.098
01 mar 202471,0074,4071,0071,6071,60280.671
29 feb 202472,1073,0070,6070,6070,60319.495
28 feb 202475,0075,0072,0072,0072,00254.080
27 feb 202472,0074,0072,0072,0072,0030.066
26 feb 202472,0073,0071,0072,0072,0086.720
23 feb 202473,0073,3068,6072,0072,00243.469
22 feb 202473,0073,0070,0072,2072,2050.674
21 feb 202473,0075,0072,2072,6072,60229.672
20 feb 202472,7074,0072,7073,0073,00160.080
19 feb 202473,2075,0073,0074,5074,5077.376
16 feb 202475,0075,0073,0074,0074,00182.405
15 feb 202473,0075,0073,0074,0074,00280.777
14 feb 202475,0075,0073,0073,8073,80355.973
13 feb 202475,0077,4072,1075,0075,0097.959
12 feb 202475,5076,0072,6073,7073,7099.465
09 feb 202476,0078,0072,0075,5075,50623.763
08 feb 202477,8077,8075,0075,0075,0067.080
07 feb 202477,0078,0074,1075,8075,80248.512
06 feb 202475,5077,2975,0075,0075,00221.775
05 feb 202477,6080,0075,1076,0076,00194.514
02 feb 202476,5078,4075,4078,0078,00227.702
01 feb 202473,0075,5071,2875,5075,5010.998.688
31 gen 202471,1073,7069,1070,4070,40218.233
30 gen 202473,0074,0071,0072,0072,00170.298
29 gen 202473,4075,9972,1074,0074,0045.382
26 gen 202473,0076,4072,4074,0074,00215.691
25 gen 202472,0073,0072,0072,0072,0071.992
24 gen 202472,0073,4872,0072,0072,0062.037
23 gen 202472,4074,0071,9172,6072,60116.521
22 gen 202473,0074,5071,5071,5071,5037.980
19 gen 202473,0075,0072,0072,8072,8081.103
18 gen 202472,4075,0072,0072,4072,40112.056
17 gen 202473,0073,5070,1073,2073,2071.375
16 gen 202473,4076,6073,1173,5073,5053.599
15 gen 202473,7476,0072,7073,0073,00114.589
12 gen 202473,5076,9072,4072,4072,4041.968
11 gen 202477,0077,0073,1074,4074,4026.106
10 gen 202475,0076,4072,1076,4076,4017.093
09 gen 202475,0075,0074,6675,0075,0056.282
08 gen 202474,0074,6671,0072,0072,00122.939
05 gen 202474,0079,2171,0071,0071,00102.800
04 gen 202473,6078,9073,6074,0074,00150.031
03 gen 202479,0079,9074,5074,5074,50124.558
02 gen 202477,0081,2075,1075,6075,6070.723
29 dic 202375,0081,6075,0075,0075,0023.434
28 dic 202375,6080,9074,5476,0076,0032.523
27 dic 202376,1080,9075,0076,0076,00104.516
22 dic 202380,4081,3075,6078,4078,4050.212
21 dic 202378,6080,7074,6876,3076,3029.020
20 dic 202377,0081,2076,7076,7076,70142.753
19 dic 202382,0082,0077,0077,0077,00119.290
18 dic 202382,0082,0077,0080,2080,2079.836
15 dic 202382,0082,0075,7279,0079,00133.294
14 dic 202377,2082,0074,4082,0082,0060.491
13 dic 202374,4076,9671,9474,1074,10137.676
12 dic 202377,1077,1071,0072,0072,002.275.231
11 dic 202375,8079,9072,0072,5072,50312.443
08 dic 202378,4078,4072,7073,0073,0087.093
07 dic 202378,0079,8072,0073,0073,0091.406
06 dic 202377,4079,7073,1074,6074,60179.800
05 dic 202376,7079,9073,0074,0074,00127.112
04 dic 202379,4079,4074,0074,5074,50278.078
01 dic 202378,0078,0075,6075,6075,6083.440
30 nov 202378,0079,0073,2075,5075,50805.871
29 nov 202377,0078,0076,1078,0078,00172.266
28 nov 202377,1078,2076,0076,5076,50127.072
27 nov 202376,3080,7176,2077,5077,50254.099
24 nov 202376,0077,0075,0076,0076,00287.500
23 nov 202372,5077,0071,1076,9076,90154.494
22 nov 202372,0073,0471,0071,1071,101.923.487
21 nov 202375,4075,4069,1072,6072,6071.411
20 nov 202375,8079,3074,0074,0074,0053.648
17 nov 202377,0078,6075,3275,5075,5081.161
16 nov 202377,4079,7074,0075,0075,0053.203
15 nov 202376,0082,7076,0076,0076,00153.737
14 nov 202377,7077,8075,1075,4075,4049.363
13 nov 202372,6078,2072,0075,1075,10108.247
10 nov 202363,9074,9060,4073,0073,0010.196.692
09 nov 202365,0066,8062,0062,5062,50290.937
08 nov 202363,9066,8062,1064,7064,70100.422
07 nov 202363,1067,5063,1064,2064,2081.876
*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...