Italia markets closed

Anpario plc (ANP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
265,000,00 (0,00%)
Alla chiusura: 03:43PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024266,75269,22262,66265,00265,007.952
02 mag 2024265,00269,50260,00265,00265,008.667
01 mag 2024265,00270,00262,66265,00265,0011.615
30 apr 2024260,00269,90260,05265,00265,007.650
29 apr 2024255,00265,00254,91260,00260,0026.583
26 apr 2024255,00260,00254,55255,00255,0010.628
25 apr 2024255,00259,00253,55255,00255,0021.017
24 apr 2024250,00259,00250,15255,00255,0019.468
23 apr 2024250,00254,90249,26250,00250,0015.530
22 apr 2024250,00253,70249,00250,00250,0016.168
19 apr 2024250,00254,90251,50250,00250,002.008
18 apr 2024250,00254,90249,00250,00250,005.286
17 apr 2024250,00254,90245,10250,00250,006.716
16 apr 2024245,00254,00248,90250,00250,008.244
15 apr 2024245,00250,00246,19245,00245,0014.779
12 apr 2024245,00250,00240,00245,00245,0018.044
11 apr 2024245,00247,49240,00245,00245,0026.578
10 apr 2024250,00249,00240,00245,00245,0027.130
09 apr 2024232,50250,00229,50250,00250,0066.020
08 apr 2024235,00237,62233,00232,50232,5031.975
05 apr 2024232,50240,00231,00235,00235,0024.458
04 apr 2024235,00240,00235,63235,00235,0032.827
03 apr 2024232,50240,00230,00235,00235,0064.838
02 apr 2024230,00235,00225,00232,50232,5097.989
28 mar 2024230,00231,75227,00230,00230,0067.581
27 mar 2024232,50234,90225,15230,00230,0047.708
26 mar 2024232,50235,00230,74232,50232,5095.536
25 mar 2024232,50240,00225,15232,50232,5081.029
22 mar 2024232,50239,90229,71232,50232,5069.838
21 mar 2024232,50239,85228,15232,50232,5084.039
20 mar 2024230,00240,00230,55235,00235,00201.520
19 mar 2024230,00230,00221,35230,00230,005.727
18 mar 2024230,00230,25221,00230,00230,0029.147
15 mar 2024230,00228,24221,00230,00230,005.553
14 mar 2024230,00229,44223,60230,00230,003.207
13 mar 2024230,00230,30221,55230,00230,003.653
12 mar 2024230,00233,75221,55230,00230,005.284
11 mar 2024230,00236,44223,55230,00230,003.757
08 mar 2024230,00237,00220,00230,00230,007.480
07 mar 2024230,00239,80222,35230,00230,003.200
06 mar 2024230,00239,00227,00230,00230,0010.682
05 mar 2024230,00239,80223,75230,00230,0020.744
04 mar 2024230,00237,44220,00230,00230,007.713
01 mar 2024227,50239,80228,05230,00230,0010.982
29 feb 2024227,50233,40227,50227,50227,507.576
28 feb 2024235,00233,74229,55227,50227,502.972
27 feb 2024235,00232,99230,10235,00235,004.526
26 feb 2024235,00233,43231,00235,00235,003.339
23 feb 2024235,00233,74231,00235,00235,004.369
22 feb 2024235,00233,74232,50235,00235,009.570
21 feb 2024235,00233,34231,00235,00235,006.756
20 feb 2024235,00234,75231,00235,00235,007.041
19 feb 2024240,00238,80235,00235,00235,007.771
16 feb 2024240,00239,75235,00240,00240,0015.228
15 feb 2024232,50241,70234,95240,00240,0016.325
14 feb 2024247,50247,00231,00232,50232,5017.777
13 feb 2024252,50248,74245,00250,00250,004.554
12 feb 2024250,00250,00245,50252,50252,5016.226
09 feb 2024255,00259,90246,00250,00250,009.401
08 feb 2024260,00254,75248,00255,00255,002.616
07 feb 2024262,50258,44255,00260,00260,0012.923
06 feb 2024262,50258,70256,15262,50262,501.920
05 feb 2024262,50260,55255,15262,50262,509.275
02 feb 2024262,50260,98256,50262,50262,502.442
01 feb 2024262,50261,75257,00262,50262,505.185
31 gen 2024262,50269,00258,00262,50262,5025.325
30 gen 2024262,50266,99260,00262,50262,502.857
29 gen 2024262,50268,49260,00262,50262,505.306
26 gen 2024252,50269,00254,00262,50262,5013.781
25 gen 2024252,50259,85251,55252,50252,505.114
24 gen 2024257,50264,00247,55252,50252,5065.974
23 gen 2024237,50241,00235,00240,00240,0041.412
22 gen 2024245,00244,25236,00237,50237,503.116
19 gen 2024245,00247,00240,00245,00245,009.108
18 gen 2024245,00240,50240,35245,00245,003.255
17 gen 2024245,00244,99240,30245,00245,002.108
16 gen 2024245,00246,98241,05245,00245,004.421
15 gen 2024240,76244,80240,55245,00245,008.199
12 gen 2024247,50258,50240,30245,00245,007.227
11 gen 2024247,50247,45242,00247,50247,5016.318
10 gen 2024260,00258,99240,50247,50247,5019.512
09 gen 2024260,00259,48252,55260,00260,0028.172
08 gen 2024260,00264,90255,75260,00260,0010.085
05 gen 2024260,00260,49255,50260,00260,0017.836
04 gen 2024257,50261,74255,15260,00260,0012.807
03 gen 2024257,50262,25254,62257,50257,5012.913
02 gen 2024257,50262,90252,00257,50257,5016.598
29 dic 2023257,50263,70253,85257,50257,502.218
28 dic 2023257,50264,00253,55257,50257,50432
27 dic 2023260,00264,00256,26257,50257,505.416
22 dic 2023260,00264,90256,00260,00260,0013.922
21 dic 2023260,00262,95255,00260,00260,002.498
20 dic 2023255,00264,90250,30260,00260,0019.422
19 dic 2023255,00259,90250,80255,00255,007.083
18 dic 2023257,50264,90251,60255,00255,0028.287
15 dic 2023257,50265,00256,76257,50257,501.655
14 dic 2023257,50262,75256,58257,50257,501.474
13 dic 2023257,50260,00255,55257,50257,508.384
12 dic 2023255,00260,00253,55257,50257,5019.268
11 dic 2023255,00259,65252,55255,00255,007.408
*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...