Italia markets open in 2 minutes

Kindred Group plc (0RDS.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
82,16+1,67 (+2,07%)
Alla chiusura: 05:54PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024123,65123,80121,90123,80123,802.591.843
19 apr 2024123,65123,99123,50123,72123,721.306.618
18 apr 2024124,10124,10123,20123,95123,957.282.532
17 apr 2024124,60124,40124,00124,20124,205.181.960
16 apr 2024124,70124,70124,49124,66124,66590.953
15 apr 2024124,90124,96124,60124,72124,723.511.112
12 apr 2024124,80124,85124,70124,70124,7031.858
11 apr 2024124,50124,90124,50124,60124,6033.143
10 apr 2024124,40124,70124,40124,52124,52367.523
09 apr 2024124,50124,71124,39124,59124,591.451.904
08 apr 2024124,50124,70124,50124,70124,70239.312
05 apr 2024124,50124,66124,40124,43124,431.587.313
04 apr 2024124,90124,80124,40124,61124,61244.880
03 apr 2024124,90124,70124,60124,66124,6691.869
02 apr 2024124,60124,62124,40124,60124,60526.859
28 mar 2024124,30124,51124,20124,30124,30691.318
27 mar 2024124,15124,45124,10124,30124,30982.627
26 mar 2024123,78124,25123,90124,02124,023.396.108
25 mar 2024123,57123,85123,50123,69123,6925.273
22 mar 2024123,43123,60123,35123,54123,5436.602
21 mar 2024123,22123,60123,20123,34123,34304.912
20 mar 2024123,13123,30123,10123,25123,25382.668
19 mar 2024122,95123,25123,00123,02123,02109.000
18 mar 2024122,95123,10122,95123,05123,0553.018
15 mar 2024123,03123,10122,95122,99122,9918.715
14 mar 2024123,03123,15122,94122,96122,9659.485
13 mar 2024122,90123,00122,90122,98122,9875.445
12 mar 2024122,85122,95122,80122,93122,9319.902
11 mar 2024122,75122,90122,75122,89122,89202.708
08 mar 2024122,75122,94122,80122,81122,8160.836
07 mar 2024122,85122,90122,80122,86122,8621.719
06 mar 2024122,85122,85122,70122,78122,789.262
05 mar 2024122,85122,95122,69122,69122,6918.162
04 mar 2024122,80122,95122,80122,86122,86158.612
01 mar 2024122,80122,90122,80122,90122,9060.328
29 feb 2024122,90122,90122,80122,82122,82198.781
28 feb 2024122,85122,90122,80122,84122,841.241.875
27 feb 2024122,85122,92122,80122,87122,87372.966
26 feb 2024122,80123,10122,75122,92122,9233.417
23 feb 2024122,80123,35122,75123,15123,1538.284
22 feb 2024122,80122,85122,65122,75122,751.101.183
21 feb 2024122,80122,85122,65122,77122,77149.122
20 feb 2024122,60122,70122,55122,68122,681.068.336
19 feb 2024122,50122,70122,49122,62122,62163.418
16 feb 2024122,55122,75122,45122,52122,521.410.704
15 feb 2024122,55122,60122,44122,48122,481.491.951
14 feb 2024122,60122,73122,45122,52122,523.850.298
13 feb 2024122,65122,75122,54122,54122,546.134.533
12 feb 2024122,70122,75122,60122,63122,632.417.584
09 feb 2024122,65122,90122,15122,68122,681.191.558
08 feb 2024122,75122,85122,65122,65122,653.925.359
07 feb 2024122,95123,00122,70123,00123,004.999.963
06 feb 2024122,95123,10122,80123,10123,103.008.599
05 feb 2024122,90123,25122,90122,92122,92140.875
02 feb 2024122,95123,00122,80122,84122,84505.374
01 feb 2024122,85123,30122,75122,86122,8632.927
31 gen 2024122,95123,02122,70122,79122,79217.440
30 gen 2024123,07123,10122,65122,95122,957.338
29 gen 2024123,18123,45122,94123,13123,13452.701
26 gen 2024122,50123,50122,30123,23123,23429.591
25 gen 2024121,68123,00121,75121,77121,772.521.449
24 gen 2024121,78122,04121,68121,68121,683.797.095
23 gen 2024121,68121,95121,65121,89121,894.722.088
22 gen 2024122,70123,45121,30121,78121,7810.670.540
19 gen 2024105,18106,80103,75105,60105,6051.153
18 gen 2024101,38106,35100,35105,50105,50111.442
17 gen 202498,26100,9597,0099,6599,65139.329
16 gen 202496,8899,6297,3098,4298,42152.374
15 gen 202494,4097,4894,1296,7996,79107.908
12 gen 202493,6495,4493,5894,3194,31174.576
11 gen 202493,0293,9992,6493,4093,4038.853
10 gen 202490,6292,9790,7492,3592,35120.458
09 gen 202490,4291,2089,7491,0891,0839.802
08 gen 202489,8490,0088,2389,6589,6550.325
05 gen 202489,9089,5188,0889,4989,49121.348
04 gen 202491,2291,4490,0290,6690,6694.682
03 gen 202492,3693,0090,9691,4291,42556.549
02 gen 202493,1494,0091,9192,1392,13125.239
29 dic 202394,8394,9893,1293,6793,6716.116
28 dic 202394,1595,2493,8495,0095,00116.604
27 dic 202394,9795,6293,7494,3994,3918.951
22 dic 202397,1296,9995,0895,4095,4074.570
21 dic 202399,8199,8291,7698,7998,79177.750
20 dic 202398,84100,9598,8298,8298,8293.827
19 dic 202397,1899,5897,0098,8998,8968.033
18 dic 202395,7797,5096,3597,3497,3473.327
15 dic 202395,7997,2695,4896,4296,42418.640
14 dic 202396,3898,3895,0195,4695,46250.144
13 dic 202394,8195,9294,8295,6995,6985.360
12 dic 202394,2195,8293,9495,5195,51151.288
11 dic 202394,0994,6893,6894,5694,56210.316
08 dic 202392,3695,1492,2293,8993,89202.769
07 dic 202390,7492,6490,8291,6691,6629.887
06 dic 202390,3391,8689,8891,4291,42186.054
05 dic 202390,1790,8888,6089,7189,71199.464
04 dic 202392,1893,6890,1691,1791,17268.176
01 dic 202387,6991,6286,3091,3491,34103.632
30 nov 202388,9690,2083,4588,0688,06321.108
29 nov 202386,5689,5482,4888,4588,45610.001
28 nov 202395,3095,4892,3492,8092,8069.921
*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...