FGP.L - FirstGroup plc
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 123,50 | 123,50 | 115,00 | 118,40 | 118,40 | 1.100.439 |
| 01 giu 2023 | 122,70 | 122,80 | 115,20 | 115,50 | 115,50 | 1.254.040 |
| 31 mag 2023 | 113,50 | 116,00 | 111,10 | 114,80 | 114,80 | 2.011.810 |
| 30 mag 2023 | 120,90 | 120,90 | 113,00 | 115,50 | 115,50 | 1.197.116 |
| 26 mag 2023 | 122,00 | 122,00 | 113,10 | 113,10 | 113,10 | 898.887 |
| 25 mag 2023 | 115,50 | 115,50 | 111,37 | 113,50 | 113,50 | 1.360.436 |
| 24 mag 2023 | 122,00 | 122,00 | 109,80 | 114,20 | 114,20 | 1.533.581 |
| 23 mag 2023 | 110,00 | 118,10 | 110,00 | 114,70 | 114,70 | 751.848 |
| 22 mag 2023 | 110,00 | 123,70 | 110,00 | 116,00 | 116,00 | 838.864 |
| 19 mag 2023 | 114,90 | 120,00 | 114,00 | 116,10 | 116,10 | 1.037.701 |
| 18 mag 2023 | 114,00 | 119,20 | 114,00 | 116,80 | 116,80 | 1.175.860 |
| 17 mag 2023 | 119,90 | 123,70 | 114,00 | 117,80 | 117,80 | 1.473.527 |
| 16 mag 2023 | 117,60 | 120,40 | 115,70 | 117,20 | 117,20 | 1.375.692 |
| 15 mag 2023 | 116,00 | 119,70 | 115,60 | 119,60 | 119,60 | 1.090.588 |
| 12 mag 2023 | 116,60 | 119,30 | 116,10 | 116,50 | 116,50 | 1.726.229 |
| 11 mag 2023 | 122,80 | 124,30 | 111,78 | 117,40 | 117,40 | 2.647.601 |
| 10 mag 2023 | 122,50 | 127,10 | 122,40 | 123,30 | 123,30 | 3.855.941 |
| 09 mag 2023 | 121,40 | 124,80 | 121,40 | 123,90 | 123,90 | 1.930.206 |
| 05 mag 2023 | 125,00 | 125,00 | 120,00 | 122,60 | 122,60 | 916.501 |
| 04 mag 2023 | 110,50 | 122,20 | 110,50 | 120,30 | 120,30 | 1.477.781 |
| 03 mag 2023 | 119,90 | 119,90 | 115,36 | 118,70 | 118,70 | 2.386.687 |
| 02 mag 2023 | 112,40 | 117,20 | 112,40 | 117,00 | 117,00 | 1.358.031 |
| 28 apr 2023 | 108,20 | 115,90 | 108,00 | 112,40 | 112,40 | 1.502.584 |
| 27 apr 2023 | 113,20 | 113,50 | 110,70 | 110,70 | 110,70 | 1.194.268 |
| 26 apr 2023 | 112,00 | 113,50 | 110,50 | 112,30 | 112,30 | 1.284.816 |
| 25 apr 2023 | 116,00 | 116,00 | 109,20 | 110,90 | 110,90 | 1.454.587 |
| 24 apr 2023 | 109,70 | 111,10 | 108,00 | 111,10 | 111,10 | 2.517.011 |
| 21 apr 2023 | 107,00 | 109,40 | 106,80 | 108,60 | 108,60 | 1.095.446 |
| 20 apr 2023 | 109,00 | 109,70 | 107,40 | 107,40 | 107,40 | 1.913.034 |
| 19 apr 2023 | 104,40 | 109,60 | 104,40 | 108,20 | 108,20 | 829.184 |
| 18 apr 2023 | 110,00 | 110,00 | 107,10 | 109,40 | 109,40 | 1.162.202 |
| 17 apr 2023 | 105,90 | 110,00 | 98,10 | 108,60 | 108,60 | 1.282.606 |
| 14 apr 2023 | 107,60 | 110,00 | 107,00 | 107,60 | 107,60 | 1.338.478 |
| 13 apr 2023 | 103,80 | 112,70 | 100,40 | 107,90 | 107,90 | 990.525 |
| 12 apr 2023 | 105,20 | 108,30 | 105,20 | 105,80 | 105,80 | 916.466 |
| 11 apr 2023 | 105,40 | 108,70 | 102,26 | 107,10 | 107,10 | 991.677 |
| 06 apr 2023 | 100,00 | 106,90 | 100,00 | 106,90 | 106,90 | 953.599 |
| 05 apr 2023 | 106,40 | 107,40 | 103,80 | 104,90 | 104,90 | 1.142.610 |
| 04 apr 2023 | 109,90 | 110,00 | 104,70 | 107,00 | 107,00 | 2.764.104 |
| 03 apr 2023 | 100,60 | 105,30 | 100,60 | 104,20 | 104,20 | 771.711 |
| 31 mar 2023 | 100,80 | 109,54 | 92,66 | 103,90 | 103,90 | 1.634.643 |
| 30 mar 2023 | 106,00 | 106,10 | 104,10 | 105,00 | 105,00 | 1.205.291 |
| 29 mar 2023 | 102,30 | 104,50 | 101,60 | 104,50 | 104,50 | 739.669 |
| 28 mar 2023 | 101,80 | 102,70 | 99,65 | 101,90 | 101,90 | 955.283 |
| 27 mar 2023 | 104,20 | 106,20 | 99,63 | 101,80 | 101,80 | 1.098.157 |
| 24 mar 2023 | 99,60 | 102,80 | 95,40 | 101,20 | 101,20 | 2.283.680 |
| 23 mar 2023 | 111,50 | 111,50 | 101,90 | 102,30 | 102,30 | 830.147 |
| 22 mar 2023 | 109,70 | 111,30 | 99,10 | 104,30 | 104,30 | 1.847.032 |
| 21 mar 2023 | 104,80 | 105,30 | 103,90 | 105,00 | 105,00 | 1.943.511 |
| 20 mar 2023 | 108,00 | 108,00 | 100,80 | 104,50 | 104,50 | 1.414.776 |
| 17 mar 2023 | 103,70 | 105,90 | 103,40 | 104,60 | 104,60 | 2.796.577 |
| 16 mar 2023 | 106,10 | 111,10 | 100,23 | 103,00 | 103,00 | 1.535.398 |
| 15 mar 2023 | 104,00 | 105,00 | 102,70 | 104,00 | 104,00 | 3.904.229 |
| 14 mar 2023 | 104,00 | 106,10 | 103,30 | 104,50 | 104,50 | 1.640.342 |
| 13 mar 2023 | 101,60 | 108,10 | 101,60 | 104,00 | 104,00 | 2.012.359 |
| 10 mar 2023 | 105,30 | 108,80 | 101,40 | 108,00 | 108,00 | 1.913.898 |
| 09 mar 2023 | 105,50 | 106,90 | 103,90 | 106,10 | 106,10 | 825.379 |
| 08 mar 2023 | 102,60 | 106,50 | 99,75 | 105,60 | 105,60 | 1.502.698 |
| 07 mar 2023 | 103,00 | 107,80 | 100,02 | 106,30 | 106,30 | 1.060.441 |
| 06 mar 2023 | 110,00 | 110,00 | 106,11 | 107,00 | 107,00 | 792.494 |
| 03 mar 2023 | 108,60 | 109,30 | 106,50 | 107,20 | 107,20 | 1.004.391 |
| 02 mar 2023 | 107,60 | 109,00 | 105,20 | 106,20 | 106,20 | 1.332.204 |
| 01 mar 2023 | 104,90 | 106,60 | 104,19 | 105,00 | 105,00 | 1.177.145 |
| 28 feb 2023 | 106,20 | 112,10 | 103,09 | 105,50 | 105,50 | 1.927.436 |
| 27 feb 2023 | 101,90 | 106,44 | 101,86 | 106,00 | 106,00 | 1.137.790 |
| 24 feb 2023 | 101,50 | 103,60 | 99,30 | 101,80 | 101,80 | 1.697.588 |
| 23 feb 2023 | 102,50 | 103,20 | 100,00 | 100,00 | 100,00 | 1.115.889 |
| 22 feb 2023 | 101,30 | 104,70 | 99,45 | 102,10 | 102,10 | 804.585 |
| 21 feb 2023 | 103,90 | 103,90 | 101,50 | 102,80 | 102,80 | 1.530.400 |
| 20 feb 2023 | 102,70 | 105,70 | 102,68 | 103,90 | 103,90 | 1.493.220 |
| 17 feb 2023 | 105,00 | 107,00 | 104,00 | 105,00 | 105,00 | 1.526.412 |
| 16 feb 2023 | 114,00 | 114,00 | 105,80 | 106,50 | 106,50 | 1.403.359 |
| 15 feb 2023 | 110,30 | 111,50 | 107,30 | 108,80 | 108,80 | 1.882.150 |
| 14 feb 2023 | 114,50 | 115,30 | 111,00 | 111,00 | 111,00 | 1.950.293 |
| 13 feb 2023 | 112,00 | 114,50 | 109,70 | 114,40 | 114,40 | 1.793.310 |
| 10 feb 2023 | 112,80 | 113,60 | 110,50 | 112,40 | 112,40 | 2.313.700 |
| 09 feb 2023 | 113,00 | 113,50 | 110,98 | 112,60 | 112,60 | 1.755.003 |
| 08 feb 2023 | 110,80 | 115,40 | 109,00 | 111,40 | 111,40 | 1.938.073 |
| 07 feb 2023 | 109,40 | 112,00 | 107,70 | 108,90 | 108,90 | 1.411.408 |
| 06 feb 2023 | 115,00 | 115,00 | 108,50 | 108,50 | 108,50 | 1.081.820 |
| 03 feb 2023 | 112,10 | 114,30 | 109,90 | 110,40 | 110,40 | 1.079.635 |
| 02 feb 2023 | 107,60 | 112,10 | 107,20 | 111,60 | 111,60 | 2.212.763 |
| 01 feb 2023 | 105,80 | 111,30 | 105,80 | 109,40 | 109,40 | 3.085.453 |
| 31 gen 2023 | 112,20 | 112,20 | 107,30 | 108,40 | 108,40 | 3.554.580 |
| 30 gen 2023 | 108,40 | 114,30 | 107,30 | 108,00 | 108,00 | 1.122.681 |
| 27 gen 2023 | 108,70 | 109,75 | 107,80 | 109,50 | 109,50 | 1.331.693 |
| 26 gen 2023 | 105,70 | 109,30 | 105,70 | 108,70 | 108,70 | 1.499.950 |
| 25 gen 2023 | 108,10 | 109,00 | 106,70 | 107,90 | 107,90 | 1.395.877 |
| 24 gen 2023 | 109,00 | 110,00 | 108,40 | 108,80 | 108,80 | 1.253.895 |
| 23 gen 2023 | 109,20 | 109,50 | 106,57 | 107,90 | 107,90 | 1.073.363 |
| 20 gen 2023 | 107,30 | 108,50 | 105,27 | 107,70 | 107,70 | 1.051.351 |
| 19 gen 2023 | 110,00 | 110,00 | 106,70 | 106,90 | 106,90 | 2.013.175 |
| 18 gen 2023 | 105,90 | 109,80 | 105,90 | 108,70 | 108,70 | 1.446.970 |
| 17 gen 2023 | 106,80 | 109,00 | 106,80 | 107,80 | 107,80 | 1.067.041 |
| 16 gen 2023 | 107,00 | 111,64 | 106,04 | 108,10 | 108,10 | 1.378.023 |
| 13 gen 2023 | 103,70 | 109,50 | 103,10 | 108,70 | 108,70 | 2.463.945 |
| 12 gen 2023 | 104,80 | 110,00 | 101,70 | 104,00 | 104,00 | 1.816.207 |
| 11 gen 2023 | 107,90 | 107,90 | 103,80 | 103,80 | 103,80 | 1.243.399 |
| 10 gen 2023 | 103,90 | 105,50 | 102,90 | 104,80 | 104,80 | 1.797.117 |
| 09 gen 2023 | 109,00 | 109,00 | 103,90 | 104,80 | 104,80 | 1.487.569 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.