Italia Markets close in 8 hrs 5 mins

James Cropper PLC (CRPR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
345,000,00 (0,00%)
In data: 02:03PM BST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024345,00350,40334,50345,00345,00620
18 giu 2024355,00358,88338,00345,00345,0011.750
17 giu 2024355,00360,00350,00355,00355,006.416
14 giu 2024315,00358,40302,05355,00355,0043.010
13 giu 2024315,00315,00301,10315,00315,007.669
12 giu 2024320,00330,00301,00315,00315,005.992
11 giu 2024325,00318,00310,00320,00320,008.126
10 giu 2024330,00324,40310,30325,00325,009.059
07 giu 2024330,00321,00320,00330,00330,003.825
06 giu 2024330,00325,10324,84330,00330,004.032
05 giu 2024330,00325,50325,20330,00330,002.027
04 giu 2024330,00327,00320,00330,00330,0011.076
03 giu 2024330,00328,22322,25330,00330,004.911
31 mag 2024330,00328,22327,80330,00330,002.983
30 mag 2024330,00335,00320,75330,00330,003.720
29 mag 2024335,00332,00325,00330,00330,009.294
28 mag 2024335,00340,00332,00335,00335,005.617
24 mag 2024355,00347,00331,00335,00335,0020.618
23 mag 2024355,00364,00342,00355,00355,001.271
22 mag 2024380,00384,00332,55355,00355,0014.419
21 mag 2024400,00397,00370,90380,00380,0013.373
20 mag 2024400,00398,25390,00400,00400,0011.253
17 mag 2024400,00398,00396,00400,00400,001.220
16 mag 2024400,00402,80381,00400,00400,005.261
15 mag 2024410,00414,20380,00400,00400,007.498
14 mag 2024410,00430,00400,00410,00410,007.998
13 mag 2024410,00430,00400,00410,00410,0012.372
10 mag 2024420,00440,00400,00410,00410,005.569
09 mag 2024390,00438,00382,21425,00425,0018.521
08 mag 2024370,00399,70370,00390,00390,0015.013
07 mag 2024345,00371,98348,80370,00370,0011.978
03 mag 2024345,00348,00345,58345,00345,003.549
02 mag 2024345,00352,00330,00345,00345,009.685
01 mag 2024345,00360,00330,00345,00345,0024.788
30 apr 2024280,00350,00300,00345,00345,0037.708
29 apr 2024265,00270,00262,20265,00265,008.482
26 apr 2024265,00268,80261,50265,00265,006.159
25 apr 2024260,00267,60262,60265,00265,0011.618
24 apr 2024255,00267,00240,00260,00260,0019.386
23 apr 2024260,00268,50240,00255,00255,0032.419
22 apr 2024270,00274,00251,00260,00260,0010.380
19 apr 2024295,00294,00260,00270,00270,0017.961
18 apr 2024295,00304,75292,20295,00295,005.472
17 apr 2024275,00300,00260,00295,00295,0015.563
16 apr 2024265,00293,25266,30275,00275,0012.507
15 apr 2024265,00277,00265,00265,00265,001.377
12 apr 2024255,00277,50250,80265,00265,0010.467
11 apr 2024242,00270,00236,75255,00255,0018.413
10 apr 2024240,00244,80230,00242,00242,0015.094
09 apr 2024230,00240,00230,10240,00240,0011.888
08 apr 2024232,00237,50212,00230,00230,0035.351
05 apr 2024250,00258,00214,00232,00232,0038.573
04 apr 2024250,00244,60240,00250,00250,002.075
03 apr 2024255,00260,00240,00250,00250,0012.926
02 apr 2024250,00270,00240,00255,00255,0015.153
28 mar 2024260,00262,00240,00250,00250,0026.694
27 mar 2024270,00269,80251,00260,00260,0021.531
26 mar 2024275,00279,75260,00270,00270,0015.476
25 mar 2024265,00275,00262,00275,00275,0013.237
22 mar 2024265,00270,00260,00265,00265,0016.150
21 mar 2024300,00290,00250,00265,00265,0025.026
20 mar 2024300,00310,00290,00300,00300,004.199
19 mar 2024305,00302,50290,00300,00300,006.725
18 mar 2024305,00303,50291,00305,00305,005.336
15 mar 2024315,00330,00290,00305,00305,0020.800
14 mar 2024315,00330,00300,00315,00315,00761
13 mar 2024345,00342,00302,00315,00315,0047.529
12 mar 2024340,00350,00340,00345,00345,005.791
11 mar 2024320,00350,00320,00340,00340,00104.675
08 mar 2024305,00324,00295,00320,00320,0077.507
07 mar 2024285,00314,00288,00305,00305,00112.773
06 mar 2024285,00300,00278,16285,00285,004.215
05 mar 2024280,00285,00273,00285,00285,004.398
04 mar 2024285,00288,00271,50280,00280,0016.855
01 mar 2024295,00290,00272,00285,00285,0014.598
29 feb 2024300,00292,40291,00295,00295,005.014
28 feb 2024300,00302,00295,00300,00300,003.555
27 feb 2024300,00308,80303,95300,00300,002.391
26 feb 2024305,00312,98296,20300,00300,0020.977
23 feb 2024310,00320,00295,00305,00305,0015.825
22 feb 2024325,00330,00290,00310,00310,0032.870
21 feb 2024355,00350,00320,00325,00325,006.464
20 feb 2024370,00370,00345,00355,00355,001.917
19 feb 2024370,00363,80355,00370,00370,003.369
16 feb 2024370,00367,50355,00370,00370,002.834
15 feb 2024370,00369,80360,00370,00370,009.837
14 feb 2024380,00380,00360,40370,00370,003.569
13 feb 2024380,00372,00360,00380,00380,00837
12 feb 2024390,00410,00360,00380,00380,004.122
09 feb 2024395,00387,00355,00390,00390,0018.296
08 feb 2024395,00395,00385,00395,00395,003.201
07 feb 2024395,00390,00385,00395,00395,001.475
06 feb 2024395,00385,00380,20395,00395,001.611
05 feb 2024395,00395,00386,00395,00395,002.404
02 feb 2024395,00395,00395,00395,00395,001.265
01 feb 2024395,00410,00380,00395,00395,00311
31 gen 2024395,00400,00388,25395,00395,003.098
30 gen 2024395,00395,00380,00395,00395,002.524
29 gen 2024395,00397,00385,00395,00395,0011.123
26 gen 2024395,00399,00396,83395,00395,004.369
*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...