GAW.L - Games Workshop Group PLC

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20239.465,009.620,009.440,009.590,009.590,0020.448
01 giu 20239.530,009.530,009.370,049.410,009.410,0049.024
31 mag 20239.305,009.560,009.300,009.460,009.460,0075.570
30 mag 20239.450,009.540,009.395,009.410,009.410,0031.514
26 mag 20239.270,009.465,009.254,029.435,009.435,0040.024
25 mag 20239.230,009.301,999.115,009.295,009.295,0026.056
24 mag 20239.370,009.388,759.165,009.225,009.225,0058.810
23 mag 20239.575,009.831,129.370,009.440,009.440,0055.108
22 mag 20239.650,009.835,009.580,009.735,009.735,00127.115
19 mag 20239.830,009.830,009.700,009.700,009.700,0047.551
18 mag 20239.745,009.785,009.664,319.745,009.745,0043.029
17 mag 20239.700,009.805,009.670,009.730,009.730,0060.036
16 mag 20239.775,009.815,009.735,009.790,009.790,0037.646
15 mag 20239.875,009.875,009.760,009.820,009.820,0043.661
12 mag 20239.870,009.952,679.753,159.830,009.830,0051.950
11 mag 20239.505,009.900,009.505,009.860,009.860,0048.254
10 mag 20239.995,009.995,009.705,009.775,009.775,0038.439
09 mag 20239.770,009.860,009.740,009.815,009.815,0082.554
05 mag 20239.815,009.890,009.685,009.770,009.770,0054.613
04 mag 20239.930,009.930,009.780,009.805,009.805,00123.922
03 mag 20239.900,009.930,009.843,379.870,009.870,0042.047
02 mag 202310.020,0010.052,999.795,009.885,009.885,0040.105
28 apr 20239.830,009.955,009.800,009.920,009.920,0054.051
27 apr 20239.875,009.875,009.712,019.805,009.805,0036.568
26 apr 20239.550,009.820,009.550,009.785,009.785,0060.831
25 apr 20239.750,009.818,989.680,009.680,009.680,0081.500
24 apr 20239.590,009.745,009.550,009.735,009.735,0051.609
21 apr 20239.700,009.700,009.415,009.650,009.650,0069.741
20 apr 20239.590,009.590,009.435,509.530,009.530,0081.881
19 apr 20239.520,009.575,009.400,009.505,009.505,0032.591
18 apr 20239.460,009.596,859.460,009.555,009.555,0062.956
17 apr 20239.720,009.745,549.449,209.495,009.495,0078.713
14 apr 20239.450,009.690,009.450,009.670,009.670,0042.218
13 apr 20239.575,009.575,009.417,589.555,009.555,0041.652
12 apr 20239.390,009.495,789.280,009.410,009.410,00154.837
11 apr 20239.485,009.500,009.360,009.465,009.465,0044.249
06 apr 20239.275,009.385,009.219,219.345,009.345,0054.632
06 apr 2023120 Dividendo
05 apr 20239.645,009.645,009.390,009.410,009.290,0048.230
04 apr 20239.430,009.560,009.375,009.470,009.349,2364.750
03 apr 20239.660,009.675,009.295,009.410,009.290,0051.060
31 mar 20239.405,009.700,009.405,009.640,009.517,0763.604
30 mar 20239.445,009.531,849.380,009.440,009.319,6273.791
29 mar 20239.300,009.400,009.140,009.380,009.260,38144.975
28 mar 20239.285,009.320,009.035,009.210,009.092,5558.840
27 mar 20239.210,009.320,009.160,009.175,009.058,0073.538
24 mar 20239.020,009.175,008.975,009.115,008.998,76271.042
23 mar 20238.815,009.025,008.680,009.020,008.904,9760.626
22 mar 20238.820,008.820,008.685,008.780,008.668,0338.819
21 mar 20238.725,008.820,008.696,538.740,008.628,5455.534
20 mar 20238.525,008.705,008.305,008.635,008.524,8843.928
17 mar 20238.605,008.700,008.470,008.550,008.440,97113.319
16 mar 20238.705,008.705,008.460,008.660,008.549,5659.650
15 mar 20238.790,008.790,008.351,388.515,008.406,4159.548
14 mar 20238.760,008.780,008.595,008.780,008.668,0349.111
13 mar 20238.880,008.895,168.580,008.660,008.549,5672.608
10 mar 20238.990,008.990,008.647,428.845,008.732,2177.149
09 mar 20238.870,009.030,008.860,299.030,008.914,85166.549
08 mar 20239.075,009.100,008.970,009.015,008.900,0449.721
07 mar 20239.050,009.120,008.815,009.110,008.993,8361.160
06 mar 20239.160,009.190,008.950,009.060,008.944,4649.785
03 mar 20239.210,009.224,189.105,009.105,008.988,8954.827
02 mar 20239.180,009.290,009.128,209.185,009.067,8740.795
01 mar 20239.280,009.365,009.195,009.195,009.077,7436.284
28 feb 20239.270,009.285,009.155,009.245,009.127,1065.359
27 feb 20239.295,009.295,009.185,009.280,009.161,6652.631
24 feb 20239.280,009.290,009.135,009.180,009.062,93141.888
23 feb 20239.215,009.330,009.170,009.240,009.122,1738.570
22 feb 20239.245,009.245,009.050,009.185,009.067,8764.531
21 feb 20239.290,009.290,009.122,589.225,009.107,3676.980
20 feb 20239.440,009.440,009.245,009.245,009.127,1098.664
17 feb 20239.450,009.450,009.295,009.410,009.290,0074.856
16 feb 20239.365,009.395,009.200,009.395,009.275,1952.086
15 feb 20239.190,009.355,009.069,439.355,009.235,7065.041
14 feb 20239.395,009.420,009.105,179.200,009.082,6862.685
13 feb 20239.360,009.390,009.195,009.375,009.255,4535.917
10 feb 20239.295,009.340,008.903,039.240,009.122,1758.451
09 feb 20239.480,009.480,009.305,009.380,009.260,3845.077
08 feb 20239.200,009.490,009.200,009.325,009.206,0848.320
07 feb 20239.245,009.361,549.050,009.200,009.082,6864.425
06 feb 20239.395,009.485,009.285,009.355,009.235,7030.388
03 feb 20239.535,009.545,009.365,369.515,009.393,6652.095
02 feb 20239.300,009.501,109.245,009.470,009.349,23130.022
01 feb 20239.265,009.435,009.240,009.240,009.122,1762.557
31 gen 20239.415,009.420,009.147,709.380,009.260,3847.317
30 gen 20239.205,009.410,009.158,919.410,009.290,0038.732
27 gen 20239.395,009.395,009.065,009.330,009.211,0274.413
26 gen 20239.150,009.255,009.110,009.205,009.087,6179.331
25 gen 20239.430,009.430,009.120,009.145,009.028,3854.493
24 gen 20239.290,009.390,009.255,009.330,009.211,0251.230
23 gen 20239.150,009.270,009.115,009.270,009.151,7942.378
20 gen 20239.085,009.205,008.945,009.150,009.033,3295.070
19 gen 20239.155,009.287,008.909,978.960,008.845,74213.807
19 gen 2023130 Dividendo
18 gen 20239.295,009.485,009.104,249.345,009.097,4983.838
17 gen 20239.405,009.535,009.125,009.245,009.000,1396.644
16 gen 20239.465,009.500,009.335,009.400,009.151,0382.021
13 gen 20239.440,009.451,109.325,009.425,009.175,3745.184
12 gen 20239.120,009.450,009.070,009.415,009.165,63112.656
11 gen 20238.920,009.150,008.799,759.145,008.902,7897.669
*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...