BKG.L - The Berkeley Group Holdings plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 feb 20205.322,005.396,005.304,525.362,005.362,00311.090
13 feb 20205.334,005.404,005.324,005.348,005.348,00620.707
12 feb 20205.190,005.334,005.098,805.334,005.334,00497.560
11 feb 20205.162,005.228,005.162,005.190,005.190,00443.660
10 feb 20205.078,005.192,005.046,005.162,005.162,00703.270
07 feb 20205.164,005.200,005.098,005.122,005.122,00496.795
06 feb 20205.300,005.322,005.180,005.180,005.180,00441.393
05 feb 20205.304,005.386,005.278,005.280,005.280,00987.316
04 feb 20205.302,005.348,005.268,005.326,005.326,00483.999
03 feb 20205.248,005.316,005.240,005.296,005.296,00321.412
31 gen 20205.216,005.259,805.188,005.240,005.240,002.289.859
30 gen 20205.216,005.312,005.198,005.226,005.226,00365.604
29 gen 20205.356,005.358,005.242,005.242,005.242,00376.440
28 gen 20205.342,005.374,005.302,005.346,005.346,00243.699
27 gen 20205.350,005.372,005.298,005.330,005.330,00289.150
24 gen 20205.458,005.466,005.386,005.406,005.406,00345.414
23 gen 20205.370,005.394,005.338,005.352,005.352,00377.342
22 gen 20205.418,005.504,005.400,005.412,005.412,00671.408
21 gen 20205.136,005.186,005.088,005.186,005.186,00429.087
20 gen 20205.090,005.142,005.053,445.142,005.142,00367.797
17 gen 20204.991,005.068,004.991,005.040,005.040,00428.541
16 gen 20204.874,004.993,004.822,004.993,004.993,00805.327
15 gen 20204.850,004.910,004.830,004.845,004.845,00509.630
14 gen 20204.783,004.893,004.776,004.880,004.880,00419.693
13 gen 20204.845,004.891,004.813,004.848,004.848,00387.807
10 gen 20204.844,004.875,004.807,004.807,004.807,00662.942
09 gen 20204.828,004.874,004.795,004.826,004.826,00349.982
08 gen 20204.819,004.856,004.798,004.850,004.850,00292.709
07 gen 20204.899,004.914,004.842,004.844,004.844,00368.256
06 gen 20204.880,004.880,004.822,504.859,004.859,00328.165
03 gen 20204.912,004.923,004.858,504.881,004.881,00270.153
02 gen 20204.895,004.978,004.874,004.948,004.948,00297.077
31 dic 20194.902,004.912,004.859,004.859,004.859,00139.411
30 dic 20194.955,004.974,004.882,004.889,004.889,00455.946
27 dic 20194.979,004.979,004.898,004.940,004.940,00247.178
24 dic 20194.950,004.967,004.879,004.947,004.947,00396.695
23 dic 20194.937,004.952,004.916,004.935,004.935,001.433.905
20 dic 20194.959,004.970,004.884,004.922,004.922,00643.150
19 dic 20194.992,005.004,004.942,004.960,004.960,00854.924
18 dic 20194.999,005.060,004.935,004.965,004.965,001.080.141
17 dic 20195.190,005.192,004.995,005.082,005.082,00853.453
16 dic 20195.154,005.294,005.142,005.214,005.214,001.216.916
13 dic 20194.735,005.158,004.642,005.142,005.142,001.383.954
12 dic 20194.582,004.598,004.486,004.511,004.511,00743.588
11 dic 20194.534,004.571,004.493,004.563,004.563,00908.978
10 dic 20194.593,004.613,004.524,004.558,004.558,00501.857
09 dic 20194.484,004.625,004.484,004.598,004.598,00480.169
06 dic 20194.500,004.592,004.478,004.556,004.556,00517.755
05 dic 20194.500,004.596,004.500,004.549,004.549,00635.989
04 dic 20194.562,004.621,004.549,634.612,004.612,00691.652
03 dic 20194.564,004.625,004.522,004.563,004.563,00665.421
02 dic 20194.594,004.625,004.559,004.565,004.565,00499.075
29 nov 20194.686,004.703,004.586,004.586,004.586,00448.779
28 nov 20194.700,004.728,004.681,004.712,004.712,00291.481
27 nov 20194.594,004.698,004.574,004.679,004.679,00471.429
26 nov 20194.576,004.585,004.543,004.585,004.585,00755.550
25 nov 20194.443,004.555,004.443,004.543,004.543,00393.555
22 nov 20194.361,004.464,004.333,004.460,004.460,00538.020
21 nov 20194.480,004.525,004.449,004.465,004.465,00383.749
20 nov 20194.512,004.535,004.465,004.529,004.529,001.187.799
19 nov 20194.558,004.639,004.519,004.529,004.529,00505.478
18 nov 20194.544,004.646,004.518,004.582,004.582,00446.164
15 nov 20194.485,004.577,004.410,004.544,004.544,00530.177
14 nov 20194.553,004.629,004.526,474.577,004.577,00357.044
13 nov 20194.600,004.600,004.523,004.573,004.573,00273.063
12 nov 20194.581,004.600,004.546,484.578,004.578,00367.825
11 nov 20194.454,004.598,004.432,004.589,004.589,00574.573
08 nov 20194.467,004.477,004.413,004.450,004.450,00291.800
07 nov 20194.431,004.500,004.413,004.497,004.497,00370.123
06 nov 20194.440,004.456,004.381,004.427,004.427,00327.852
05 nov 20194.474,004.493,004.402,004.453,004.453,00336.267
04 nov 20194.494,004.494,004.428,004.440,004.440,00478.704
01 nov 20194.416,004.473,004.393,004.473,004.473,00556.709
31 ott 20194.391,004.424,004.329,004.401,004.401,00454.857
30 ott 20194.443,004.500,004.421,004.465,004.465,00371.634
29 ott 20194.471,004.472,004.424,004.456,004.456,00334.697
28 ott 20194.414,004.479,004.357,104.476,004.476,00341.022
25 ott 20194.417,004.481,004.354,004.406,004.406,00331.818
24 ott 20194.457,004.497,004.418,004.430,004.430,00378.707
23 ott 20194.475,004.505,004.424,004.437,004.437,00545.099
22 ott 20194.516,004.560,004.496,004.541,004.541,00498.598
21 ott 20194.539,004.622,004.501,004.517,004.517,00720.268
18 ott 20194.461,004.592,004.454,004.528,004.528,00961.457
17 ott 20194.431,004.620,004.344,004.461,004.461,00847.179
16 ott 20194.444,004.506,004.377,004.454,004.454,001.064.661
15 ott 20194.413,004.492,004.264,004.469,004.469,001.498.822
14 ott 20194.327,004.416,784.032,664.366,004.366,00509.265
11 ott 20194.032,004.416,784.032,004.355,004.355,001.010.594
10 ott 20193.928,004.030,003.928,004.014,004.014,00397.781
09 ott 20193.955,003.989,003.921,003.929,003.929,00706.005
08 ott 20194.033,004.033,003.921,003.963,003.963,00387.041
07 ott 20194.023,004.044,003.982,004.007,004.007,00318.083
04 ott 20193.993,004.048,003.987,004.044,004.044,00393.596
03 ott 20194.000,004.037,003.953,004.009,004.009,00478.762
02 ott 20194.134,004.148,003.999,004.014,004.014,00464.927
01 ott 20194.202,004.214,004.163,004.166,004.166,00379.499
30 set 20194.196,004.220,004.167,004.179,004.179,00526.187
27 set 20194.166,004.219,004.141,004.187,004.187,00446.393
26 set 20194.132,004.184,004.118,004.161,004.161,00565.924
25 set 20194.145,004.165,004.112,004.139,004.139,00306.592
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità