Italia markets closed

Frasers Group Plc (FRAS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
795,00-8,50 (-1,06%)
Alla chiusura: 04:42PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024794,50807,00794,50795,00795,00397.018
23 apr 2024802,00812,00796,00803,50803,50210.910
22 apr 2024798,50803,50794,00798,00798,00314.356
19 apr 2024781,00789,00776,50784,50784,50326.490
18 apr 2024794,50794,50783,00786,50786,50522.782
17 apr 2024772,00789,50771,50782,50782,50276.775
16 apr 2024783,50784,00773,00776,00776,00388.248
15 apr 2024790,00800,00785,50794,50794,50196.498
12 apr 2024806,50806,50793,50794,50794,50278.039
11 apr 2024795,00805,00795,00799,50799,50346.239
10 apr 2024801,00815,50798,97799,00799,001.140.612
09 apr 2024800,50814,50795,00802,00802,00253.794
08 apr 2024785,00802,50783,81801,00801,00331.086
05 apr 2024788,50790,00775,00788,00788,00407.177
04 apr 2024803,50803,50785,22795,50795,50298.383
03 apr 2024786,00802,50786,00799,50799,50280.308
02 apr 2024806,50818,50792,00797,00797,001.172.074
28 mar 2024809,00819,00799,00811,00811,001.238.695
27 mar 2024810,00810,00800,00800,00800,00141.155
26 mar 2024780,50805,50780,50803,50803,50254.894
25 mar 2024792,00796,50777,00791,50791,50242.406
22 mar 2024807,00807,00787,50792,00792,00352.810
21 mar 2024806,50806,50795,50803,00803,00397.373
20 mar 2024784,00795,50784,00791,00791,00540.513
19 mar 2024790,00791,00779,00785,50785,501.178.492
18 mar 2024804,50807,50791,50795,50795,50507.078
15 mar 2024802,00808,00800,00801,00801,00622.536
14 mar 2024804,50817,00799,50802,50802,50412.822
13 mar 2024821,50821,50799,00801,50801,50284.928
12 mar 2024812,00812,00802,00812,00812,00478.284
11 mar 2024793,50810,50793,50802,50802,50184.166
08 mar 2024809,00809,00790,00804,00804,00365.519
07 mar 2024807,00814,50793,00806,00806,001.140.665
06 mar 2024818,00818,00796,50800,00800,00696.948
05 mar 2024798,00801,50794,50800,00800,00350.938
04 mar 2024802,00819,00798,50802,00802,00311.609
01 mar 2024812,00817,00800,50813,50813,50313.330
29 feb 2024822,50824,00807,50809,00809,00589.800
28 feb 2024817,50819,50807,50815,00815,00192.976
27 feb 2024839,50840,50814,00816,00816,00257.323
26 feb 2024842,50842,50827,50831,50831,50185.844
23 feb 2024840,50840,50828,00834,00834,00105.006
22 feb 2024830,00842,00830,00832,00832,00160.218
21 feb 2024835,50842,50826,00837,00837,00398.387
20 feb 2024848,00855,00829,00831,00831,00141.500
19 feb 2024830,00840,50826,00839,50839,50222.484
16 feb 2024820,50840,00820,50829,50829,50222.735
15 feb 2024837,00844,00827,00827,00827,001.001.016
14 feb 2024807,50832,00802,50829,00829,00512.224
13 feb 2024811,00826,11800,00806,00806,00432.025
12 feb 2024796,00822,50788,50822,50822,50350.399
09 feb 2024800,50804,50782,00783,50783,50864.797
08 feb 2024793,50808,00788,50792,50792,50439.100
07 feb 2024787,50802,00787,50801,00801,00262.347
06 feb 2024798,00800,00787,84799,00799,00387.070
05 feb 2024823,50823,50787,50787,50787,50872.249
02 feb 2024790,50816,00790,50803,50803,50801.820
01 feb 2024808,00808,00798,00798,00798,00606.959
31 gen 2024817,00820,50809,50810,00810,00491.600
30 gen 2024815,50822,50808,50817,50817,50356.026
29 gen 2024800,00812,50800,00809,50809,50310.494
26 gen 2024797,50810,50797,00806,00806,00806.622
25 gen 2024790,00803,50790,00798,00798,00364.450
24 gen 2024790,50799,00777,00799,00799,00390.133
23 gen 2024807,00812,00789,00789,00789,00861.987
22 gen 2024800,00804,50789,00791,00791,00342.936
19 gen 2024799,50799,50787,50790,00790,00518.418
18 gen 2024794,00795,50786,42792,00792,00675.918
17 gen 2024797,50804,00778,00793,00793,00497.306
16 gen 2024802,00816,00802,00809,00809,00563.140
15 gen 2024830,50841,50820,50822,00822,00405.367
12 gen 2024828,00841,00824,50837,50837,50367.741
11 gen 2024860,50860,50828,00830,00830,00755.152
10 gen 2024845,50852,00838,00844,00844,00262.983
09 gen 2024854,50854,50841,00846,00846,00484.818
08 gen 2024855,00855,50835,00854,00854,00381.039
05 gen 2024834,00851,50828,00845,00845,00736.361
04 gen 2024864,00864,50829,00840,00840,001.339.129
03 gen 2024882,50890,50866,50871,00871,00388.279
02 gen 2024925,50925,50878,59886,00886,00346.720
29 dic 2023929,50929,50910,50910,50910,5085.546
28 dic 2023922,00922,00909,50911,50911,50220.934
27 dic 2023929,00930,50912,00915,00915,00307.572
22 dic 2023930,50935,00895,00922,50922,50211.777
21 dic 2023934,00938,50926,72929,00929,00207.644
20 dic 2023942,50942,50918,00938,00938,00699.102
19 dic 2023938,50949,50923,00929,00929,00322.139
18 dic 2023933,00933,00916,50926,50926,50586.461
15 dic 2023930,50931,50918,50923,50923,50802.635
14 dic 2023939,00940,50922,00924,50924,501.334.079
13 dic 2023929,50930,81916,00921,00921,00558.555
12 dic 2023925,00929,50912,00920,00920,00377.404
11 dic 2023922,00926,00913,50922,50922,50391.732
08 dic 2023920,00926,00910,00919,00919,00468.760
07 dic 2023912,00924,50901,50914,50914,50510.841
06 dic 2023916,50916,50905,00908,00908,00333.319
05 dic 2023915,50919,00903,50906,00906,00656.029
04 dic 2023881,00914,00881,00913,00913,00411.348
01 dic 2023899,50899,50877,00899,50899,50387.392
30 nov 2023900,50903,50883,00884,00884,00669.847
*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...