Italia markets open in 5 hours 42 minutes

Howden Joinery Group Plc (HWDN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
748,40-1,20 (-0,16%)
Alla chiusura: 05:53PM BST
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20230,000,000,00748,40748,4030.000
20 set 2023728,00752,20726,70749,60749,601.258.266
19 set 2023725,40729,40715,40723,40723,40909.274
18 set 2023755,60755,60726,60731,00731,00778.833
15 set 2023750,00762,00745,60749,20749,202.869.192
14 set 2023727,20746,20721,60746,20746,202.042.642
13 set 2023728,00732,20725,00729,40729,401.458.829
12 set 2023726,00738,20726,00736,00736,00844.730
11 set 2023737,00748,40730,20731,40731,40995.645
08 set 2023747,00747,00726,20735,60735,601.354.139
07 set 2023731,20741,80728,00734,40734,40748.187
06 set 2023725,60737,60725,20733,60733,60982.891
05 set 2023730,00739,00728,60732,80732,80974.594
04 set 2023747,00747,00735,00737,60737,60933.613
01 set 2023743,80743,80733,00733,00733,00602.778
31 ago 2023722,00743,40722,00739,80739,801.512.655
30 ago 2023730,00741,20720,80737,80737,801.218.549
29 ago 2023717,00729,40708,80727,60727,601.591.228
25 ago 2023695,00711,80695,00703,00703,001.328.260
24 ago 2023715,00720,00699,60703,40703,40818.883
23 ago 2023711,40715,40704,40711,00711,001.049.978
22 ago 2023714,80719,80710,00710,00710,001.477.189
21 ago 2023724,00729,20714,80714,80714,801.569.946
18 ago 2023741,80741,80718,60726,60726,601.441.091
17 ago 2023747,20750,20739,20739,20739,202.049.937
16 ago 2023753,20758,60743,60746,60746,601.367.318
15 ago 2023759,20761,40749,20758,60758,601.886.490
14 ago 2023756,40760,00749,92759,20759,201.487.971
11 ago 2023747,40757,80745,80753,00753,00847.617
10 ago 2023738,00753,60730,56753,60753,60924.412
09 ago 2023737,60746,00734,40736,40736,40925.752
08 ago 2023733,20744,20726,60736,00736,001.461.317
07 ago 2023740,00743,00729,40739,00739,001.581.227
04 ago 2023736,20743,40729,40739,80739,801.198.605
03 ago 2023724,00735,60717,60729,80729,801.445.291
02 ago 2023724,00734,20720,00722,20722,202.312.602
01 ago 2023724,80738,40724,20735,60735,601.281.477
31 lug 2023739,60742,00728,40737,00737,001.215.232
28 lug 2023738,60746,00735,51740,00740,002.274.169
27 lug 2023748,40754,20737,40746,00746,004.049.820
26 lug 2023734,20744,80730,40741,60741,601.852.675
25 lug 2023726,00741,00725,50738,60738,601.951.342
24 lug 2023734,20743,00724,20731,20731,202.348.478
21 lug 2023743,60747,70727,00737,80737,803.155.995
20 lug 2023700,00748,80698,40745,60745,605.204.033
19 lug 2023693,60713,60682,41710,80710,802.352.419
18 lug 2023663,20680,00662,40679,80679,802.422.045
17 lug 2023662,60665,80657,90663,80663,802.726.905
14 lug 2023655,00665,40651,80665,00665,001.827.013
13 lug 2023657,40660,90654,60655,20655,201.152.643
12 lug 2023635,00656,20630,20655,40655,401.911.599
11 lug 2023627,60632,80624,00632,80632,801.328.810
10 lug 2023613,40626,20611,40626,20626,201.371.167
07 lug 2023614,80620,40605,00617,00617,001.316.442
06 lug 2023632,20633,10613,00613,00613,002.012.839
05 lug 2023642,00642,00631,40637,00637,002.179.011
04 lug 2023636,80647,80635,20642,60642,601.010.207
03 lug 2023647,80652,20634,80636,60636,601.478.441
30 giu 2023633,40650,00633,40642,40642,401.175.993
29 giu 2023651,40662,40636,80639,00639,001.126.151
28 giu 2023639,00650,40636,70646,20646,203.600.235
27 giu 2023634,60639,20630,00636,00636,002.985.887
26 giu 2023638,20642,00624,60631,80631,802.667.731
23 giu 2023632,80640,60629,60633,80633,803.485.494
22 giu 2023628,00636,20621,20636,00636,003.873.475
21 giu 2023653,00656,80632,20632,20632,202.999.310
20 giu 2023671,60674,60656,80656,80656,804.622.922
19 giu 2023681,80683,40667,00671,80671,802.414.410
16 giu 2023680,00688,80671,00683,20683,203.890.562
15 giu 2023688,00691,00683,40690,00690,001.518.619
14 giu 2023679,60690,40678,60688,00688,003.726.503
13 giu 2023695,00695,00679,00683,20683,203.150.942
12 giu 2023675,00686,40672,80686,40686,401.128.637
09 giu 2023670,00674,90667,60671,60671,601.830.114
08 giu 2023663,00671,20661,00670,20670,202.869.700
07 giu 2023667,40674,00661,00665,00665,001.240.104
06 giu 2023663,40669,60659,80668,20668,201.376.995
05 giu 2023673,80677,80664,20665,40665,40932.287
02 giu 2023665,20675,20659,00673,20673,201.809.993
01 giu 2023660,60666,80657,00661,20661,201.069.470
31 mag 2023672,00672,00650,80656,00656,003.018.065
30 mag 2023660,00673,80660,00667,40667,40998.408
26 mag 2023667,00670,60660,80663,60663,602.214.933
25 mag 2023659,00672,40659,00666,40666,40965.995
24 mag 2023690,00690,40664,20669,00669,002.858.447
23 mag 2023681,40695,60680,80693,20693,201.781.985
22 mag 2023680,00687,80676,40686,00686,003.255.797
19 mag 2023686,60691,00679,20679,20679,201.867.244
18 mag 2023680,00691,40680,00688,00688,002.694.376
17 mag 2023682,80684,40673,80679,20679,202.601.830
16 mag 2023705,20705,20682,20684,60684,602.032.480
15 mag 2023710,00710,00692,20698,60698,60918.333
12 mag 2023700,00714,20691,20693,60693,601.324.312
11 mag 2023699,60705,80691,60699,20699,202.447.688
10 mag 2023713,60713,60695,60699,20699,201.244.729
09 mag 2023705,00707,80693,40696,80696,803.200.496
05 mag 2023696,20707,60696,20703,20703,201.070.639
04 mag 2023705,40707,20687,80696,80696,802.025.745
03 mag 2023703,60713,40695,20698,80698,802.690.773
02 mag 2023688,40704,80685,60702,60702,602.452.635
*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...