GNK.L - Greene King plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 2019846,00847,00845,00845,60845,601.459.550
20 set 2019844,80846,60844,80845,60845,605.482.602
19 set 2019844,20846,80844,00845,20845,202.331.787
18 set 2019842,60846,60841,80845,00845,004.080.880
17 set 2019843,00843,60841,90843,00843,006.533.855
16 set 2019841,60844,20840,20843,00843,002.106.553
13 set 2019843,00843,00841,00842,00842,004.321.622
12 set 2019840,20843,40840,20843,00843,007.341.989
11 set 2019840,20842,00840,00841,00841,003.710.624
10 set 2019839,80841,80839,80840,00840,002.855.110
09 set 2019840,80842,00839,80839,80839,803.899.106
06 set 2019840,80842,00840,40842,00842,001.338.623
05 set 2019840,80844,40840,40840,80840,801.531.258
04 set 2019839,40842,00839,37842,00842,002.494.355
03 set 2019840,00840,80839,20840,00840,005.334.086
02 set 2019840,60844,80840,00840,00840,003.367.352
30 ago 2019839,80841,20839,80841,20841,202.060.779
29 ago 2019839,60841,00839,60840,20840,202.586.253
28 ago 2019840,20841,00836,18840,00840,008.696.305
27 ago 2019840,60845,62840,40840,40840,409.407.634
23 ago 2019841,00842,80840,40841,00841,004.016.801
22 ago 2019840,00847,83840,00841,40841,406.346.969
21 ago 2019840,40841,50837,35840,60840,6016.405.069
20 ago 2019845,00848,20840,20840,80840,8031.020.007
19 ago 2019568,20865,80565,20850,00850,0010.457.443
16 ago 2019570,60570,60557,60563,00563,00479.939
15 ago 2019562,80569,00557,02561,00561,00649.374
14 ago 2019585,80585,80563,40564,80564,80712.581
13 ago 2019568,80582,60568,60581,00581,001.059.746
12 ago 2019577,80582,60566,28572,80572,80729.261
09 ago 2019578,40578,93567,20572,00572,001.724.120
08 ago 2019581,20582,16565,40577,20577,201.076.909
08 ago 201924.4 Dividendo
07 ago 2019601,60603,00593,40597,40573,00870.091
06 ago 2019598,60609,80598,60599,60575,11753.785
05 ago 2019612,00612,00600,20602,00577,41716.899
02 ago 2019628,20630,60615,20615,20590,07813.034
01 ago 2019627,60636,60627,60632,60606,76615.774
31 lug 2019624,80635,40623,00625,40599,86911.043
30 lug 2019640,40640,40624,00627,60601,97755.013
29 lug 2019636,00638,80627,60636,60610,60701.952
26 lug 2019631,20634,80628,20634,80608,87508.751
25 lug 2019641,40646,00625,20629,00603,31931.318
24 lug 2019648,80649,40631,20640,00613,86838.371
23 lug 2019653,20653,80644,40648,80622,30536.742
22 lug 2019658,40663,00643,00649,60623,07975.449
19 lug 2019658,20663,60654,40661,80634,771.669.230
18 lug 2019643,60667,80643,60652,00625,372.605.730
17 lug 2019638,40652,00638,40644,40618,081.214.769
16 lug 2019642,60643,60636,00642,00615,781.802.016
15 lug 2019630,60646,00630,60640,60614,441.538.319
12 lug 2019619,60631,00617,40627,60601,971.125.674
11 lug 2019619,80621,60615,00619,80594,49764.978
10 lug 2019622,60623,40613,80615,20590,07780.274
09 lug 2019620,00624,00616,00616,40591,221.444.906
08 lug 2019618,00624,40615,80618,20592,95989.851
05 lug 2019630,80631,60617,00620,20594,871.259.775
04 lug 2019622,80630,80622,80627,40601,77955.836
03 lug 2019619,60627,20616,80627,20601,581.081.417
02 lug 2019623,00628,40612,40617,00591,801.865.212
01 lug 2019624,20630,40619,40623,00597,551.525.726
28 giu 2019611,80625,80611,80618,00592,763.201.393
27 giu 2019575,80617,00575,80611,60586,623.437.746
26 giu 2019582,80584,60580,00580,00556,311.876.769
25 giu 2019582,00587,40576,80581,00557,272.449.928
24 giu 2019586,80592,60578,40584,60560,721.766.099
21 giu 2019599,20602,20588,20588,20564,183.767.187
20 giu 2019612,40612,40598,40600,00575,491.412.812
19 giu 2019602,20613,60598,20608,60583,741.510.416
18 giu 2019606,40610,20603,20604,20579,521.245.826
17 giu 2019609,40615,60602,00607,20582,40883.894
14 giu 2019610,00614,20598,40610,40585,471.784.553
13 giu 2019650,40651,00602,20612,40587,391.564.230
12 giu 2019652,00655,80650,80652,20625,56785.895
11 giu 2019658,40658,40644,80653,80627,10651.088
10 giu 2019659,00659,40654,80655,00628,25404.349
07 giu 2019652,00656,20648,00656,20629,40984.936
06 giu 2019647,80655,40647,80650,00623,45681.603
05 giu 2019640,40652,80640,40646,00619,611.176.917
04 giu 2019631,20644,80627,20641,40615,201.637.451
03 giu 2019639,80639,80627,00632,80606,95849.420
31 mag 2019638,00642,00629,20638,20612,13788.895
30 mag 2019629,40638,80627,40638,00611,94507.103
29 mag 2019631,80632,80623,40632,40606,57726.514
28 mag 2019635,40637,40628,20636,60610,60848.140
24 mag 2019631,40636,80629,40635,40609,45455.972
23 mag 2019626,20636,80625,60632,20606,38763.993
22 mag 2019636,00636,00630,60634,80608,87966.878
21 mag 2019625,00635,00623,60635,00609,06742.431
20 mag 2019633,00633,00615,40623,00597,55966.912
17 mag 2019628,00633,00620,60623,00597,55625.555
16 mag 2019628,00632,60623,40624,80599,28953.989
15 mag 2019615,00629,40615,00626,40600,821.266.695
14 mag 2019600,00612,40599,20612,40587,392.641.157
13 mag 2019602,80603,00596,80599,60575,111.357.685
10 mag 2019605,40605,40597,60599,40574,921.346.154
09 mag 2019612,40614,80599,80600,40575,882.409.982
08 mag 2019618,20619,40607,60611,60586,62976.824
07 mag 2019611,20620,00610,20614,80589,691.058.961
03 mag 2019616,20617,60608,80608,80583,931.154.265
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità