Italia markets close in 25 minutes

Derwent London Plc (DLN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.026,00-36,00 (-1,75%)
In data: 03:46PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20242.024,002.044,001.992,002.026,002.026,0022.500
15 apr 20242.050,002.082,002.046,002.062,002.062,00102.661
12 apr 20242.092,002.116,002.058,002.074,002.074,00109.889
11 apr 20242.050,002.102,002.038,002.074,002.074,00158.737
10 apr 20242.100,002.126,002.030,002.056,002.056,00243.510
09 apr 20242.046,002.110,002.046,002.086,002.086,0084.908
08 apr 20242.030,002.098,002.028,002.092,002.092,00161.746
05 apr 20242.152,002.152,002.054,002.060,002.060,00153.315
04 apr 20242.142,002.142,002.092,002.104,002.104,00280.404
03 apr 20242.154,002.154,002.082,002.096,002.096,00157.988
02 apr 20242.162,002.174,992.104,002.104,002.104,00226.357
28 mar 20242.140,002.180,002.128,002.168,002.168,00168.578
27 mar 20242.156,002.188,002.140,002.148,002.148,00297.999
26 mar 20242.200,002.200,002.144,002.186,002.186,00160.149
25 mar 20242.138,002.162,002.114,002.156,002.156,00437.131
22 mar 20242.204,002.204,002.118,002.132,002.132,00171.834
21 mar 20242.142,002.160,002.105,002.154,002.154,00157.752
20 mar 20242.100,002.106,002.050,002.092,002.092,00217.800
19 mar 20242.056,002.096,002.044,002.058,002.058,00306.331
18 mar 20242.022,002.108,002.022,002.092,002.092,00332.234
15 mar 20242.098,002.132,002.046,002.068,002.068,00832.037
14 mar 20242.122,002.162,002.052,002.060,002.060,00339.391
13 mar 20242.192,002.192,002.130,002.152,002.152,00514.885
12 mar 20242.160,002.160,002.106,002.146,002.146,00466.813
11 mar 20242.096,002.124,002.083,502.124,002.124,00320.510
08 mar 20241.997,002.102,001.997,002.100,002.100,00661.060
07 mar 20242.072,002.072,001.990,002.038,002.038,00606.051
06 mar 20241.998,002.068,001.998,002.024,002.024,00680.416
05 mar 20242.012,002.040,001.988,002.028,002.028,00321.496
04 mar 20241.956,002.016,001.948,002.012,002.012,00335.169
01 mar 20241.921,002.004,001.921,002.004,002.004,00299.323
29 feb 20241.943,001.954,001.913,001.924,001.924,00423.745
28 feb 20241.908,001.968,001.877,051.917,001.917,00634.055
27 feb 20241.874,001.935,001.874,001.915,001.915,00519.417
26 feb 20241.969,001.969,001.899,001.899,001.899,00195.979
23 feb 20241.966,001.971,001.934,001.946,001.946,0071.961
22 feb 20241.962,001.980,001.946,001.956,001.956,00359.330
21 feb 20241.984,001.990,001.963,001.965,001.965,00160.633
20 feb 20241.970,001.978,001.958,001.977,001.977,00110.400
19 feb 20242.032,002.032,001.964,001.985,001.985,0073.844
16 feb 20241.984,002.012,001.976,001.984,001.984,00146.975
15 feb 20241.961,001.987,001.949,781.972,001.972,00181.978
14 feb 20241.950,001.980,001.935,001.942,001.942,00237.081
13 feb 20241.993,002.002,001.937,001.950,001.950,00145.588
12 feb 20241.925,001.994,001.925,001.987,001.987,00179.355
09 feb 20241.989,002.000,001.938,001.951,001.951,00241.814
08 feb 20242.008,002.034,001.969,001.970,001.970,00308.071
07 feb 20241.993,002.050,001.993,002.002,002.002,00690.475
06 feb 20242.034,002.042,001.992,002.042,002.042,00186.447
05 feb 20242.018,002.080,002.016,002.034,002.034,00445.297
02 feb 20242.036,002.116,002.036,002.056,002.056,00146.833
01 feb 20242.140,002.140,002.074,002.074,002.074,00237.498
31 gen 20242.086,002.152,002.086,002.140,002.140,00208.012
30 gen 20242.144,002.150,002.128,002.138,002.138,0083.559
29 gen 20242.126,002.140,002.058,002.140,002.140,00130.926
26 gen 20242.080,002.120,002.060,002.106,002.106,0091.740
25 gen 20242.146,002.146,002.070,002.082,002.082,00170.876
24 gen 20242.052,002.110,002.052,002.110,002.110,00202.630
23 gen 20242.080,002.092,002.044,002.046,002.046,00223.170
22 gen 20242.080,002.090,082.062,002.084,002.084,0096.120
19 gen 20242.040,002.093,602.040,002.058,002.058,00101.692
18 gen 20242.048,002.096,002.048,002.064,002.064,00211.102
17 gen 20242.102,002.116,002.049,202.082,002.082,00190.679
16 gen 20242.178,002.178,002.134,002.154,002.154,00522.407
15 gen 20242.186,002.234,002.142,002.154,002.154,00184.202
12 gen 20242.222,002.286,002.174,002.190,002.190,00241.852
11 gen 20242.232,002.300,002.232,002.240,002.240,00110.987
10 gen 20242.248,002.310,002.248,002.278,002.278,0079.858
09 gen 20242.326,002.326,002.286,002.294,002.294,0072.809
08 gen 20242.290,002.320,002.252,002.320,002.320,00118.477
05 gen 20242.266,002.314,002.266,002.290,002.290,00177.615
04 gen 20242.306,002.340,002.296,002.310,002.310,00194.025
03 gen 20242.356,002.368,002.310,002.312,002.312,00130.466
02 gen 20242.334,002.382,002.328,002.338,002.338,00162.721
29 dic 20232.452,002.452,002.356,002.360,002.360,0048.469
28 dic 20232.418,002.418,002.378,002.386,002.386,0091.274
27 dic 20232.334,002.406,002.316,002.402,002.402,0077.399
22 dic 20232.360,002.384,002.346,002.384,002.384,0074.048
21 dic 20232.362,002.384,002.346,002.358,002.358,00133.042
20 dic 20232.342,002.414,002.304,002.384,002.384,00931.460
19 dic 20232.332,002.374,002.310,002.318,002.318,0089.477
18 dic 20232.350,002.372,002.318,002.328,002.328,00121.445
15 dic 20232.382,002.428,002.358,002.366,002.366,00650.648
14 dic 20232.332,002.412,002.314,002.394,002.394,00317.634
13 dic 20232.158,002.230,002.158,002.230,002.230,00180.583
12 dic 20232.228,002.232,002.190,002.202,002.202,00151.147
11 dic 20232.224,002.236,002.206,002.222,002.222,00171.597
08 dic 20232.180,002.228,002.180,002.214,002.214,00126.599
07 dic 20232.202,002.246,002.202,002.230,002.230,00158.879
06 dic 20232.222,002.256,002.200,002.256,002.256,00189.099
05 dic 20232.112,002.226,002.112,002.212,002.212,00150.997
04 dic 20232.178,002.206,002.144,002.150,002.150,00381.999
01 dic 20232.156,002.178,002.100,002.172,002.172,00130.646
30 nov 20232.194,002.194,002.104,002.106,002.106,00562.095
29 nov 20232.046,002.158,002.046,002.142,002.142,00292.418
28 nov 20232.064,002.106,002.064,002.096,002.096,00106.581
27 nov 20232.058,002.114,002.058,002.114,002.114,00143.552
24 nov 20232.114,002.126,002.080,002.100,002.100,00138.139
23 nov 20232.082,002.140,002.082,002.124,002.124,00231.266
22 nov 20232.080,002.160,002.080,002.126,002.126,00215.654
*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...