BAB.L - Babcock International Group PLC

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20230,000,000,00308,40308,40129.195
26 mag 2023305,60308,60305,60308,40308,40412.297
25 mag 2023305,00308,60305,00306,60306,60453.291
24 mag 2023317,80317,80305,00308,60308,60430.559
23 mag 2023317,00319,20309,53311,40311,40298.839
22 mag 2023327,40327,40317,20319,00319,00789.090
19 mag 2023321,00321,00316,80319,00319,00434.153
18 mag 2023325,60325,60318,13320,80320,80361.576
17 mag 2023317,40319,00312,51318,20318,20524.815
16 mag 2023310,20317,20310,20316,20316,20284.410
15 mag 2023308,40316,00307,40313,20313,20402.042
12 mag 2023307,00315,80307,00312,00312,00438.732
11 mag 2023320,00320,00311,60313,40313,40669.424
10 mag 2023319,20319,20312,80317,00317,00616.851
09 mag 2023312,60315,39307,60314,00314,001.367.148
05 mag 2023320,80320,80311,20312,00312,00762.029
04 mag 2023313,40319,66309,60314,00314,00767.146
03 mag 2023321,00325,40320,60321,00321,00823.345
02 mag 2023324,40324,40319,00321,60321,60574.745
28 apr 2023324,80324,80311,36317,40317,40730.126
27 apr 2023318,20322,40316,20317,20317,20859.876
26 apr 2023308,00320,20308,00319,80319,801.916.323
25 apr 2023301,60311,00299,80311,00311,001.958.928
24 apr 2023305,40305,40301,40302,00302,001.421.254
21 apr 2023294,00304,80287,77304,20304,202.410.708
20 apr 2023296,60296,60278,76293,00293,002.094.306
19 apr 2023292,60295,39289,60292,00292,00646.706
18 apr 2023297,00298,00293,80294,00294,00771.618
17 apr 2023296,80299,60296,00296,40296,40716.243
14 apr 2023297,00299,40295,20295,20295,20522.060
13 apr 2023298,20299,40294,84295,80295,80701.018
12 apr 2023300,40302,00296,40297,40297,401.893.538
11 apr 2023303,80304,20299,00300,00300,001.648.560
06 apr 2023295,00302,42295,00301,60301,60599.385
05 apr 2023302,00305,12296,60299,00299,00841.502
04 apr 2023304,60305,78300,80302,00302,00956.779
03 apr 2023303,60303,60298,00302,80302,80889.004
31 mar 2023302,00304,00297,60298,80298,80859.102
30 mar 2023300,40307,80300,40302,20302,201.113.810
29 mar 2023304,80306,60302,40305,60305,60591.797
28 mar 2023295,00303,60295,00303,60303,60831.217
27 mar 2023300,00304,60298,20299,60299,60420.620
24 mar 2023301,00307,20297,80300,00300,00846.579
23 mar 2023312,40315,29307,00307,00307,00410.814
22 mar 2023311,60316,00308,40313,80313,801.154.140
21 mar 2023311,60315,00310,20314,00314,00456.129
20 mar 2023302,20307,24295,93306,20306,20711.967
17 mar 2023314,00317,20302,20302,20302,201.601.855
16 mar 2023311,60313,40306,40308,40308,401.302.521
15 mar 2023323,60334,20308,00308,80308,801.525.681
14 mar 2023330,80332,60325,20330,80330,80751.263
13 mar 2023328,20337,20325,80328,80328,803.837.951
10 mar 2023320,60331,00316,20331,00331,002.043.658
09 mar 2023320,80327,80318,06323,60323,60742.273
08 mar 2023324,40324,80314,00324,20324,201.065.416
07 mar 2023327,60328,40316,80316,80316,801.082.219
06 mar 2023323,40330,60321,40327,80327,80751.984
03 mar 2023326,60329,80323,00323,00323,00551.195
02 mar 2023321,20326,60318,40324,40324,403.483.169
01 mar 2023326,00335,00326,00329,00329,00808.086
28 feb 2023331,60341,00326,40328,20328,201.119.443
27 feb 2023331,00344,24330,20337,20337,20954.530
24 feb 2023320,00337,00320,00333,60333,601.067.585
23 feb 2023323,00326,60320,80326,60326,60672.098
22 feb 2023316,60322,64314,10321,80321,80545.722
21 feb 2023320,00321,80316,40321,00321,001.145.058
20 feb 2023319,20320,20315,40319,00319,001.835.510
17 feb 2023311,00319,40309,00319,40319,401.317.340
16 feb 2023313,80317,00306,60311,20311,20668.482
15 feb 2023302,40312,00301,18308,80308,80685.901
14 feb 2023312,80314,80304,00304,00304,001.093.092
13 feb 2023309,20313,20306,20308,00308,00467.412
10 feb 2023310,00310,00302,80308,40308,40631.468
09 feb 2023309,00309,80304,80305,60305,601.805.268
08 feb 2023298,60307,80298,60303,60303,60418.895
07 feb 2023306,00306,57298,60298,60298,602.501.649
06 feb 2023307,40308,54303,00303,40303,40447.629
03 feb 2023305,00308,00301,54307,40307,40415.197
02 feb 2023298,00306,60298,00304,00304,00372.228
01 feb 2023304,60307,40302,20302,80302,80570.003
31 gen 2023307,80307,80301,00305,40305,401.031.072
30 gen 2023300,00305,40298,60304,80304,80444.209
27 gen 2023302,80305,60299,00301,40301,40506.011
26 gen 2023309,40309,80303,60303,80303,80495.576
25 gen 2023305,00306,00301,40306,00306,00586.496
24 gen 2023300,60303,00294,00301,20301,20756.923
23 gen 2023305,00305,80300,20301,40301,40478.529
20 gen 2023305,00305,00299,00301,60301,60358.366
19 gen 2023308,00308,00299,20300,40300,40293.763
18 gen 2023302,60307,00296,20304,20304,20444.040
17 gen 2023305,00307,60300,40302,60302,60829.700
16 gen 2023295,80301,00294,60301,00301,001.906.538
13 gen 2023295,00303,20295,00298,40298,40634.720
12 gen 2023295,20300,60295,20298,20298,20544.693
11 gen 2023290,80301,40290,28295,00295,00776.411
10 gen 2023290,20293,20287,24290,00290,00735.547
09 gen 2023295,00298,20289,60290,00290,00692.315
06 gen 2023294,00297,40293,55297,40297,40403.423
05 gen 2023293,80300,07291,80294,80294,80600.922
04 gen 2023292,40293,80290,18293,40293,40574.350
*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...