Italia markets closed

Gresham House Strategic plc (GHS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.395,00+15,00 (+1,09%)
Alla chiusura: 05:26PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024236,50245,00241,00237,50237,5032.718
02 mag 2024235,00243,00238,00237,50237,5063.293
01 mag 2024234,00242,00236,92235,00235,008.402
30 apr 2024234,00240,00228,00234,00234,0030.333
29 apr 2024232,00239,88233,20234,00234,0065.479
26 apr 2024227,00235,90226,00232,00232,00301.543
25 apr 2024223,00231,40227,00226,00226,00116.350
24 apr 2024220,00227,40220,71222,00222,00168.941
23 apr 2024218,00222,00217,04219,00219,0091.455
22 apr 2024216,00219,90215,80217,00217,00134.593
19 apr 2024216,00216,70212,56214,00214,0021.060
18 apr 2024216,00215,60210,00214,00214,0011.097
17 apr 2024216,00215,56210,40214,00214,006.087
16 apr 2024216,00215,68210,00214,00214,0021.505
15 apr 2024216,00217,20214,00216,00216,0044.716
12 apr 2024215,00217,05214,00216,00216,0041.896
11 apr 2024214,00216,11212,60214,00214,008.281
10 apr 2024211,00212,68208,95213,00213,0070.641
09 apr 2024210,00212,24207,26210,00210,0064.447
08 apr 2024210,00212,24207,26210,00210,0045.452
05 apr 2024210,00210,30207,26210,00210,0029.414
04 apr 2024210,00207,26206,00206,00206,0013.606
03 apr 2024210,00211,74206,08210,00210,0035.195
02 apr 2024210,00212,24208,32210,00210,0082.629
28 mar 2024210,00212,40208,80210,00210,0029.013
27 mar 2024212,00213,60212,40210,00210,0028.528
26 mar 2024210,00214,00210,41210,00210,0017.320
25 mar 2024210,00214,00210,30210,00210,0036.064
22 mar 2024210,00213,00206,00210,00210,0045.041
21 mar 2024209,00212,90210,22210,00210,0012.540
20 mar 2024209,00211,61209,23209,00209,0055.680
19 mar 2024209,00211,44209,20209,00209,0014.350
18 mar 2024209,00213,20208,75210,00210,0031.928
15 mar 2024209,00210,00208,60210,00210,0014.246
14 mar 2024209,00210,11208,40210,00210,0042.696
13 mar 2024209,00211,34208,90210,00210,0018.204
12 mar 2024206,00212,90208,66209,00209,0028.286
11 mar 2024206,00209,10206,40206,00206,0028.088
08 mar 2024205,00209,10205,00206,00206,0017.870
07 mar 2024204,00207,21206,70205,00205,0035.800
06 mar 2024204,00206,90203,60204,00204,0012.200
05 mar 2024204,00208,00206,92204,00204,0022.300
04 mar 2024204,00208,00201,63204,00204,0020.941
01 mar 2024204,00207,40201,50204,00204,0019.374
29 feb 2024204,00207,40201,51204,00204,007.436
28 feb 2024204,00207,40201,25204,00204,0023.768
27 feb 20242,022,062,002,042,0421.203
26 feb 20242,022,062,002,012,0114.935
23 feb 20242,022,062,002,012,0135.791
22 feb 20242,012,061,992,012,0155.018
21 feb 20242,012,061,992,012,0118.397
20 feb 20242,012,061,982,012,017.913
19 feb 20242,012,052,032,012,0110.757
16 feb 20242,012,031,972,012,0161.089
15 feb 20242,012,001,972,012,0135.445
14 feb 20242,012,001,972,012,015.378
13 feb 20242,012,001,972,012,014.522
12 feb 20242,032,011,972,012,0130.525
09 feb 20242,022,011,982,022,0221.830
08 feb 20242,022,011,982,022,0224.075
07 feb 20242,022,021,982,022,0223.642
06 feb 20242,022,021,982,022,0226.053
05 feb 20242,032,041,982,022,0253.576
02 feb 20242,032,051,982,032,0332.240
01 feb 20242,032,021,982,032,0368.288
31 gen 20242,092,071,992,022,02111.151
30 gen 20242,082,072,022,082,0876.377
29 gen 20242,082,082,052,082,0840.233
26 gen 20242,092,072,072,082,0811.957
25 gen 20242,082,072,002,082,0833.222
24 gen 20242,082,102,052,082,0811.745
23 gen 20242,092,092,052,082,0831.978
22 gen 20242,092,132,062,092,0944.217
19 gen 20242,092,132,062,092,0930.131
18 gen 20242,092,122,092,092,0935.194
17 gen 20242,092,122,092,092,099.737
16 gen 20242,092,122,092,092,0920.283
15 gen 20242,122,132,092,092,0935.249
12 gen 20242,092,132,102,092,0914.727
11 gen 20242,092,132,112,092,0931.722
10 gen 20242,092,142,092,092,0933.161
09 gen 20242,062,132,132,092,0923.451
08 gen 20242,062,102,022,062,0647.751
05 gen 20242,062,102,052,062,0633.644
04 gen 20242,062,102,062,062,0620.691
03 gen 20242,062,072,052,062,0629.452
02 gen 20242,062,092,042,062,0615.580
29 dic 20232,052,082,042,052,0513.748
28 dic 20232,052,102,042,052,0510.722
27 dic 20232,052,102,042,052,0526.814
22 dic 20232,052,082,082,052,053.723
21 dic 20232,052,092,042,052,0521.920
20 dic 20232,012,102,042,052,0527.041
19 dic 20231,972,052,012,012,0146.819
18 dic 20231,952,011,991,971,9719.424
15 dic 20231,951,991,941,951,9522.902
14 dic 20231,931,991,971,951,9521.520
13 dic 20231,931,961,921,931,936.394
12 dic 20231,911,951,901,921,9221.635
11 dic 20231,901,931,901,901,9030.553
*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...