Italia markets open in 2 hours 2 minutes

Hornby PLC (HRN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
33,000,00 (0,00%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202433,0034,0032,0033,0033,003.514
23 apr 202434,5035,0032,0033,0033,0032.882
22 apr 202434,5035,0032,0034,5034,5040.314
19 apr 202438,0039,2036,0038,0038,0017.566
18 apr 202438,0040,0036,0038,0038,001.928
17 apr 202438,0037,7036,5038,0038,006.480
16 apr 202438,5040,0036,0038,0038,0016.119
15 apr 202438,5040,0037,0038,5038,503.636
12 apr 202438,5040,0037,0038,5038,502.546
11 apr 202438,5038,5037,0038,5038,506.791
10 apr 202438,5040,0037,0038,5038,509.881
09 apr 202438,5040,0037,0038,0038,0055.833
08 apr 202438,5040,0037,0038,5038,5043.294
05 apr 202438,5040,0037,0038,5038,507.448
04 apr 202438,5038,3838,3838,5038,5013.486
03 apr 202438,5040,0037,0038,5038,5019.707
02 apr 202438,0040,0036,9338,5038,5084.485
28 mar 202438,0040,0036,0038,0038,00408
27 mar 202438,0040,0036,0038,0038,0074.701
26 mar 202438,0040,0036,0038,0038,0015.534
25 mar 202438,0040,0036,7538,0038,0056.618
22 mar 202438,0040,0037,1338,0038,0069.171
21 mar 202436,5040,0035,0038,0038,00136.179
20 mar 202436,5038,0035,0036,5036,50204.227
19 mar 202436,0037,0034,0035,5035,5017.163
18 mar 202438,5040,0035,0036,0036,0068.453
15 mar 202437,5040,0035,8538,5038,5015.921
14 mar 202437,0040,0035,0037,5037,5024.296
13 mar 202436,5039,0035,0037,0037,0061.797
12 mar 202436,0039,0035,0036,5036,50142.040
11 mar 202434,5037,0032,0036,0036,0080.496
08 mar 202433,5034,1032,2533,5033,501.601
07 mar 202434,0035,0032,0033,5033,5025.371
06 mar 202435,0036,0034,0034,5034,506.394
05 mar 202433,5038,7032,0032,0032,00109.407
04 mar 202436,5038,0030,6030,6030,60109.331
01 mar 202437,5039,0035,0035,0035,00119.967
29 feb 202438,5039,6036,0036,0036,0032.799
28 feb 202435,5041,0034,0036,0036,00418.277
27 feb 202435,0038,0034,0035,0035,00347.292
26 feb 202427,5041,2028,0034,0034,001.310.057
23 feb 202421,0030,0020,0027,5027,50333.844
22 feb 202421,0022,0020,0021,0021,0011.108.165
21 feb 202421,0022,0020,0021,0021,006.041
20 feb 202421,0022,0020,0021,0021,0051.886
19 feb 202420,0022,9020,0221,0021,0058.455
16 feb 202420,0022,0019,0020,0020,009.091
15 feb 202420,0021,0019,0020,0020,00386
14 feb 202420,0020,7019,6620,0020,009.168
13 feb 202420,0021,0019,6420,0020,007.261
12 feb 202420,0020,9020,7520,0020,005.149
09 feb 202420,0020,7519,0020,0020,0037.950
08 feb 202420,0021,0019,0020,0020,001.050
07 feb 202420,5021,0019,2020,0020,0031.473
06 feb 202421,0021,8820,0020,5020,5028.347
05 feb 202421,0022,0020,0221,0021,0065.124
02 feb 202421,0022,0020,3521,0021,0010.133
01 feb 202421,0022,0020,0021,0021,00283
31 gen 202421,0022,0020,3321,0021,0050.206
30 gen 202421,0022,0020,1321,0021,0031.693
29 gen 202419,0021,9018,7520,5020,5039.187
26 gen 202418,5020,0017,3019,0019,0048.526
25 gen 202418,5019,7018,9018,5018,5014.743
24 gen 202418,5020,0017,3018,5018,50829
23 gen 202419,0020,0017,0018,5018,5026.596
22 gen 202417,0019,8017,0019,0019,0030.962
19 gen 202417,0018,0016,0017,0017,0017.126
18 gen 202415,5017,0015,0017,0017,0036.524
17 gen 202415,5016,0015,9915,5015,501.459
16 gen 202415,5016,0015,0015,5015,507.746
15 gen 202415,6017,0015,0015,5015,50109.601
12 gen 202416,0016,7015,6316,0016,008.152
11 gen 202416,0015,6015,6016,0016,00648
10 gen 202416,0017,0015,0016,0016,006.829
09 gen 202416,0017,0015,6016,0016,001.713
08 gen 202416,0015,8615,0516,0016,00134.854
05 gen 202416,0016,7515,8216,0016,004.185
04 gen 202416,0017,0015,5016,0016,007.612
03 gen 202416,0017,0016,7216,0016,004.875
02 gen 202416,0017,0015,4016,0016,002.511
29 dic 202316,0017,0016,8016,0016,0011.979
28 dic 202316,0017,0015,0416,0016,0017.570
27 dic 202316,0017,0017,0016,0016,00683
22 dic 202316,0017,0015,0516,0016,0013.545
21 dic 202316,0017,0015,0016,0016,0031.299
20 dic 202316,0017,0015,0516,0016,004.014
19 dic 202316,0017,0015,0016,0016,00330.314
18 dic 202316,0017,0015,0416,0016,0028.146
15 dic 202316,0017,0015,0016,0016,0025.398
14 dic 202316,0016,6015,2016,0016,00250.031
13 dic 202316,0017,3015,0017,3017,306.528
12 dic 202315,5017,0015,0016,0016,0031.340
11 dic 202316,0017,0015,0015,5015,5020.343
08 dic 202316,0017,0015,0016,0016,0044.610
07 dic 202316,0015,2015,2016,0016,001.254
06 dic 202316,0016,6015,2016,0016,0025.844
05 dic 202316,0015,4415,2016,0016,003.750
04 dic 202316,0017,0015,0016,0016,001.923
01 dic 202316,0015,5015,5016,0016,001.639
30 nov 202316,0017,0015,0016,0016,0048.584
*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...