Italia markets closed

Arbuthnot Banking Group PLC (ARBB.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.025,000,00 (0,00%)
Alla chiusura: 10:16AM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024990,00990,00990,001.025,001.025,0070
09 mag 20241.045,141.045,141.045,141.025,001.025,0095
08 mag 20241.025,001.025,001.025,001.025,001.025,00-
07 mag 20241.027,501.027,501.027,501.027,501.027,50-
03 mag 20241.030,001.030,00992,081.027,501.027,504.467
02 mag 20241.000,001.031,851.000,001.027,501.027,50766
01 mag 20241.020,001.072,00998,931.022,501.022,504.615
30 apr 20241.060,001.060,001.060,001.060,001.060,00-
29 apr 20241.061,141.061,141.024,001.060,001.060,0030.485
26 apr 20241.030,001.068,001.030,001.065,001.065,00916
25 apr 20241.077,331.077,331.040,001.075,001.075,001.114
24 apr 20241.055,001.079,001.040,601.070,001.070,001.717
23 apr 20241.053,131.053,131.053,131.065,001.065,001.480
22 apr 20241.090,001.090,001.053,131.065,001.065,001.048
19 apr 20241.058,381.058,381.058,381.065,001.065,00315
18 apr 20241.055,001.075,001.055,001.075,001.075,002.839
18 apr 202427 Dividendo
17 apr 20241.100,001.139,201.098,001.100,001.073,00881
16 apr 20241.121,601.139,201.121,601.100,001.073,001.030
15 apr 20241.097,001.127,001.060,001.100,001.073,001.527
12 apr 20241.139,301.139,301.060,001.100,001.073,001.690
11 apr 20241.090,001.130,001.060,001.105,001.077,883.703
10 apr 20241.039,001.089,401.039,001.055,001.029,10910
09 apr 20241.066,601.066,601.038,001.060,001.033,981.068
08 apr 20241.060,001.060,001.060,001.060,001.033,98-
05 apr 20241.062,701.086,501.062,701.055,001.029,10106
04 apr 20241.067,601.090,001.063,401.055,001.029,103.612
03 apr 20241.030,001.063,001.022,501.045,001.019,354.503
02 apr 20241.030,001.070,001.020,001.045,001.019,354.995
28 mar 20241.090,001.130,001.050,001.080,001.053,4910.346
27 mar 20241.040,001.089,501.040,001.065,001.038,861.677
26 mar 20241.050,001.066,001.050,001.065,001.038,86857
25 mar 20241.055,001.100,001.055,001.065,001.038,864.656
22 mar 20241.055,001.066,001.055,001.065,001.038,866.721
21 mar 20241.089,601.089,601.066,001.065,001.038,86897
20 mar 20241.061,001.088,001.060,501.065,001.038,86641
19 mar 20241.040,001.090,001.040,001.065,001.038,862
18 mar 20241.040,001.088,001.040,001.065,001.038,86368
15 mar 20241.088,001.088,001.051,001.065,001.038,86473
14 mar 20241.082,501.089,001.040,001.065,001.038,864.261
13 mar 20241.064,001.084,001.052,001.070,001.043,743.963
12 mar 20241.053,601.053,601.040,001.065,001.038,861.100
11 mar 20241.080,001.080,001.021,201.055,001.029,1026.187
08 mar 20241.040,001.080,001.020,201.050,001.024,232.421
07 mar 20241.060,001.060,001.060,001.060,001.033,98971
06 mar 20241.065,181.065,181.065,181.065,001.038,86281
05 mar 20241.030,001.030,001.030,001.055,001.029,102
04 mar 20241.065,001.065,001.065,001.065,001.038,86-
01 mar 20241.055,001.055,001.055,001.055,001.029,10-
29 feb 20241.060,201.060,201.020,001.060,001.033,98211
28 feb 20241.020,001.020,001.020,001.060,001.033,9850
27 feb 20241.060,001.060,001.060,001.060,001.033,98-
26 feb 20241.062,291.062,291.020,001.060,001.033,98433
23 feb 20241.020,001.100,001.020,001.065,001.038,86260
22 feb 20241.079,201.079,201.030,701.065,001.038,862.686
21 feb 20241.020,801.082,401.020,801.060,001.033,984.527
20 feb 20241.010,001.062,001.010,001.055,001.029,103.932
19 feb 20241.020,001.062,001.010,001.020,00994,961.936
16 feb 20241.040,001.040,001.015,001.050,001.024,2310.779
15 feb 20241.038,001.038,001.012,001.020,00994,968.803
14 feb 20241.038,001.038,001.038,001.020,00994,96819
13 feb 20241.000,001.038,001.000,001.020,00994,96928
12 feb 20241.020,001.037,501.000,001.020,00994,961.380
09 feb 20241.020,001.039,001.020,001.030,001.004,721.692
08 feb 20241.030,001.037,00960,001.020,00994,96205.046
07 feb 2024995,00995,00995,00995,00970,58-
06 feb 2024958,80988,88958,801.005,00980,333.084
05 feb 2024950,00984,40950,00990,00965,70677
02 feb 2024950,00950,00950,00990,00965,7045
01 feb 2024990,00990,00990,00990,00965,70-
31 gen 2024960,00960,00960,00990,00965,701.025
30 gen 2024966,801.030,00951,00995,00970,584.888
29 gen 2024965,40965,40965,40985,00960,8214
26 gen 2024957,20986,00957,20990,00965,701.064
25 gen 2024960,00989,00954,50990,00965,703.307
24 gen 2024960,00960,00960,00970,00946,1946
23 gen 2024975,001.013,25950,00990,00965,7011.319
22 gen 20241.013,251.013,251.013,25997,50973,029
19 gen 20241.000,001.020,75975,001.007,50982,779.695
18 gen 2024980,00990,00980,001.010,00985,218.000
17 gen 2024984,50984,50984,501.002,50977,892.800
16 gen 20241.002,501.002,501.002,501.002,50977,89-
15 gen 20241.001,651.040,491.001,651.002,50977,891.255
12 gen 20241.038,701.039,351.038,701.007,50982,77264
11 gen 2024992,50992,50992,50992,50968,14-
10 gen 20241.030,001.030,00995,001.002,50977,896.693
09 gen 20241.010,001.010,00986,101.010,00985,212.484
08 gen 20241.040,001.040,00984,511.005,00980,33641
05 gen 20241.038,001.038,00982,601.005,00980,336.746
04 gen 20241.005,001.005,001.005,001.005,00980,33-
03 gen 2024982,601.038,00982,601.005,00980,33987
02 gen 20241.029,501.029,50970,701.005,00980,332.271
29 dic 20231.005,001.005,001.005,001.005,00980,33-
28 dic 20231.039,301.039,30970,001.005,00980,332.361
27 dic 2023978,40978,40978,401.005,00980,3342
22 dic 2023978,40978,40965,001.005,00980,33795
21 dic 20231.021,801.035,00976,301.005,00980,334.924
20 dic 20231.031,601.031,60982,001.005,00980,332.633
19 dic 20231.002,501.002,501.002,501.002,50977,89-
18 dic 2023970,001.005,00970,001.005,00980,338.581
*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...