Italia markets open in 3 hours 39 minutes

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
882,00-13,50 (-1,51%)
Alla chiusura: 04:47PM BST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024885,00896,50875,00882,00882,004.996.490
20 giu 2024883,00895,50881,00895,50895,501.259.671
19 giu 2024878,00885,50874,00881,00881,001.926.453
18 giu 2024873,00883,00865,50879,00879,001.234.342
17 giu 2024873,50881,00863,50866,00866,00638.660
14 giu 2024879,00892,00862,00867,50867,50857.630
13 giu 2024892,00897,67877,00879,00879,001.073.279
12 giu 2024865,00895,00862,85895,00895,003.378.806
11 giu 2024876,50880,50858,00860,00860,001.420.463
10 giu 2024871,00881,50869,50870,00870,00851.574
07 giu 2024895,50896,00874,50876,00876,001.301.725
06 giu 2024907,50913,50897,00897,00897,00793.464
05 giu 2024917,00917,00900,00907,00907,002.736.731
04 giu 2024908,00916,00897,50912,00912,001.194.618
03 giu 2024920,00923,00907,50910,50910,50948.632
31 mag 2024912,00915,00905,00907,50907,502.243.379
30 mag 2024901,00916,50900,80914,00914,00990.595
29 mag 2024910,00915,50899,50905,00905,001.378.478
28 mag 2024925,00925,50908,00912,50912,503.089.024
24 mag 2024912,00926,00912,00919,00919,001.541.578
23 mag 2024911,00922,50904,00920,00920,003.835.522
22 mag 2024911,00916,50901,50913,00913,002.908.750
21 mag 2024925,50925,50907,50911,00911,001.134.044
20 mag 2024930,50936,00919,34922,00922,00505.473
17 mag 2024926,50937,00920,50928,50928,50786.619
16 mag 2024929,50935,00919,00930,50930,50624.336
15 mag 2024921,50935,00910,84925,00925,00605.023
14 mag 2024909,50920,00897,00913,00913,00651.561
13 mag 2024921,00926,50910,00910,00910,00694.110
10 mag 2024912,00930,00909,00924,50924,501.554.089
09 mag 2024896,00913,00894,50910,50910,501.225.781
08 mag 2024900,00900,00885,00898,00898,00699.352
07 mag 2024890,00896,50884,50892,50892,501.591.865
03 mag 2024869,00880,50859,00872,00872,00935.333
02 mag 2024862,00868,50854,50858,50858,501.207.370
01 mag 2024876,00879,50857,00857,00857,001.432.479
30 apr 2024883,00886,50876,00876,00876,001.419.344
29 apr 2024892,00893,32877,50879,50879,502.337.534
26 apr 2024878,50890,50874,50888,00888,00932.050
25 apr 2024861,50883,50860,00872,00872,003.627.608
24 apr 2024883,00884,68869,50870,00870,001.041.426
23 apr 2024872,00882,50867,00881,00881,005.304.242
22 apr 2024867,00872,00860,50865,50865,501.200.622
19 apr 2024851,00855,50845,00853,50853,501.429.713
18 apr 2024862,00866,00853,50862,00862,001.309.459
17 apr 2024852,00862,50850,50854,00854,001.436.739
16 apr 2024865,00868,50852,00858,00858,002.221.418
15 apr 2024870,00885,00866,50877,00877,001.190.267
12 apr 2024880,50889,50868,50870,00870,001.486.853
11 apr 2024857,00873,50857,00873,50873,501.823.572
11 apr 202416.2 Dividendo
10 apr 2024875,50895,00869,50876,00859,801.226.644
09 apr 2024868,00871,50860,50867,50851,461.857.880
08 apr 2024867,50872,50863,50869,00852,934.003.086
05 apr 2024875,00876,50864,00869,50853,421.382.350
04 apr 2024880,00891,00880,00886,00869,62860.407
03 apr 2024875,00884,50866,00882,00865,691.080.286
02 apr 2024908,00910,00877,00881,00864,713.188.667
28 mar 2024900,00908,60894,60906,80890,031.813.119
27 mar 2024897,00901,00893,20893,20876,681.323.677
26 mar 2024865,00890,20864,50890,20873,741.441.841
25 mar 2024878,40878,40863,40868,20852,14944.380
22 mar 2024884,00886,40877,80879,40863,141.000.673
21 mar 2024875,60886,20865,60881,80865,491.122.959
20 mar 2024850,20860,40850,20860,40844,491.619.737
19 mar 2024855,80857,00847,20854,40838,601.630.242
18 mar 2024870,20870,20854,40858,80842,92713.136
15 mar 2024866,20877,60866,20866,40850,382.779.147
14 mar 2024876,00879,00866,20869,80853,711.496.432
13 mar 2024892,00893,40873,58873,60857,443.065.565
12 mar 2024881,00890,00871,80890,00873,542.855.252
11 mar 2024866,60877,60864,20873,80857,643.442.070
08 mar 2024870,80873,60859,60873,60857,442.284.964
07 mar 2024861,00880,20857,00871,80855,682.559.948
06 mar 2024856,00864,20849,20860,80844,881.894.421
05 mar 2024852,80868,50848,40854,60838,803.101.222
04 mar 2024846,40856,20840,60856,20840,371.943.673
01 mar 2024825,00849,00820,00846,20830,553.223.618
29 feb 2024795,00845,80783,40827,00811,716.920.951
28 feb 2024779,40782,20762,00772,60758,311.459.292
27 feb 2024780,80785,80769,80776,20761,851.326.430
26 feb 2024800,80803,80779,60779,60765,182.101.654
23 feb 2024801,40803,20791,80802,00787,172.140.625
22 feb 2024797,60799,00786,60798,60783,831.659.199
21 feb 2024802,40809,00796,60796,80782,061.431.136
20 feb 2024797,40806,60796,00802,20787,361.673.471
19 feb 2024791,00803,40791,00799,80785,011.460.427
16 feb 2024802,00806,00797,40802,00787,17886.327
15 feb 2024796,40802,00794,20799,80785,01750.405
14 feb 2024779,80793,00774,80788,20773,62952.645
13 feb 2024787,20788,00765,20775,20760,861.283.432
12 feb 2024791,40797,80786,80792,40777,751.191.747
09 feb 2024785,40791,40781,40782,20767,731.848.014
08 feb 2024782,60790,80782,60783,20768,72700.130
07 feb 2024781,20787,00775,80785,80771,27941.388
06 feb 2024775,60786,20775,00780,40765,971.690.433
05 feb 2024810,00810,00768,80771,20756,941.181.918
02 feb 2024803,60808,00797,20803,00788,151.236.484
01 feb 2024795,00809,00793,00796,20781,481.222.320
31 gen 2024812,60817,40800,60802,80787,951.983.383
*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...