Italia markets closed

Lords Group Trading plc (LORD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
42,500,00 (0,00%)
Alla chiusura: 03:40PM BST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202442,2642,5042,0042,5042,5087.030
27 giu 202442,5042,2842,1342,5042,5012.305
26 giu 202442,5042,2942,0542,5042,5016.982
25 giu 202442,5042,5042,0042,5042,506.730
24 giu 202442,5042,5042,0542,5042,504.853
21 giu 202442,6043,0042,2042,5042,5015.859
20 giu 202442,6043,0042,2042,6042,6082.479
19 giu 202444,0045,0042,0042,6042,6022.734
18 giu 202445,0045,0043,0044,0044,0086.954
17 giu 202445,0045,5044,3345,0045,0010.394
14 giu 202445,0045,5044,0045,0045,0020.464
13 giu 202445,5046,0045,0045,0045,0035.534
12 giu 202445,5046,0045,1145,5045,5018.184
11 giu 202445,6046,0045,0045,5045,5053.801
10 giu 202445,6045,9745,6045,6045,60120.856
07 giu 202446,6047,8045,8347,8047,8062.614
06 giu 202447,0048,0046,0046,6046,6038.046
05 giu 202447,5048,0046,6847,0047,0041.720
04 giu 202447,5048,0047,0047,5047,5027.584
03 giu 202447,5048,0047,6947,5047,509.399
31 mag 202447,5048,0047,4247,5047,5039.517
30 mag 202447,5048,0047,3247,5047,5071.561
29 mag 202447,5047,6547,2247,5047,5012.311
28 mag 202447,5048,0047,0047,5047,5040.055
24 mag 202447,0048,0046,6847,5047,5020.605
23 mag 202447,0047,5046,0047,0047,0028.477
23 mag 20241.33 Dividendo
22 mag 202447,0048,0046,0047,0045,6748.962
21 mag 202448,0049,0046,6047,0045,6789.453
20 mag 202448,0049,0047,6748,0046,6417.737
17 mag 202448,0049,0047,2248,0046,6476.612
16 mag 202447,5049,0046,7548,0046,6492.180
15 mag 202448,0049,0046,3847,5046,16144.798
14 mag 202449,0050,0048,4348,5047,13113.181
13 mag 202449,0049,8948,1549,0047,6147.298
10 mag 202448,5050,0047,6049,0047,6176.800
09 mag 202449,5050,0049,0049,0047,6137.732
08 mag 202449,5049,9049,0049,5048,1059.474
07 mag 202449,5051,0049,0851,0049,56103.465
03 mag 202449,5051,0049,0049,5048,10139.386
02 mag 202448,5050,0048,0049,5048,10198.037
01 mag 202447,2049,0047,0048,0046,64171.898
30 apr 202448,0050,0047,0147,2045,8661.173
29 apr 202448,0049,0047,0048,0046,6480.187
26 apr 202448,0048,2247,9048,0046,6415.002
25 apr 202448,0048,0047,0748,0046,6410.500
24 apr 202448,0048,2247,0448,0046,6428.298
23 apr 202449,0050,0047,8548,0046,6414.089
22 apr 202449,0048,9048,2249,0047,6114.217
19 apr 202449,0049,4448,2249,0047,6133.527
18 apr 202449,0048,9048,9049,0047,619
17 apr 202449,0049,6949,4449,0047,61424
16 apr 202448,0048,9548,4449,0047,6135.534
15 apr 202448,0048,6447,0048,0046,6437.395
12 apr 202448,0048,6946,0048,0046,641.993
11 apr 202448,0048,6447,0048,0046,6414.504
10 apr 202448,0047,9647,9648,0046,646.579
09 apr 202448,0048,7447,0048,0046,6437.906
08 apr 202448,0048,7847,3048,0046,6454.774
05 apr 202448,0048,9047,5948,0046,6437.267
04 apr 202448,0048,6548,1548,0046,6489.011
03 apr 202448,5049,0047,3348,0046,6447.919
02 apr 202448,0050,0047,4548,5047,1330.025
28 mar 202448,5050,0047,0048,0046,64186.508
27 mar 202450,2551,0046,0051,0049,56599.610
26 mar 202450,5050,5050,0650,2548,8328.862
25 mar 202450,5050,8250,0050,5049,07116.193
22 mar 202451,5052,0050,2051,0049,5679.976
21 mar 202451,5052,0051,0051,5050,045.840
20 mar 202451,5055,0051,0052,0050,5325.279
19 mar 202451,5056,5051,0051,5050,0421.094
18 mar 202451,5052,0051,0052,0050,5322.200
15 mar 202451,5052,0051,0051,5050,0460.448
14 mar 202451,5053,0051,8553,0051,507.200
13 mar 202451,7552,5051,5051,2549,80136.765
12 mar 202451,7552,4050,0050,0048,5910.819
11 mar 202451,7552,4051,8051,7550,292.684
08 mar 202451,7552,5051,0051,7550,2938.873
07 mar 202451,7551,7551,7551,7550,29-
06 mar 202452,0053,0051,7251,7550,2925.273
05 mar 202452,0054,0051,6652,0050,539.773
04 mar 202452,0053,0051,6352,0050,532.528
01 mar 202452,0053,0051,5052,0050,5367.570
29 feb 202452,0053,0052,0552,0050,53352
28 feb 202452,0052,0252,0252,0050,531.831
27 feb 202452,5052,0650,0051,5050,04243.269
26 feb 202454,0056,0052,5153,0051,50109.833
23 feb 202455,0055,0053,0454,0052,4751.134
22 feb 202454,0053,8553,8555,0053,441.400
21 feb 202454,0056,0053,5654,0052,4711.008
20 feb 202455,0055,5554,2054,0052,4745.082
19 feb 202455,0055,3055,3055,0053,446.000
16 feb 202455,0055,2655,0055,0053,44890
15 feb 202455,0056,0055,7055,0053,4441.377
14 feb 202454,0055,2553,0055,0053,4430.506
13 feb 202454,0055,0053,0054,0052,4711.885
12 feb 202452,5054,9053,5554,0052,47117.591
09 feb 202453,0054,2451,3552,5051,0145.966
08 feb 202453,5054,5553,1553,5051,9926.874
07 feb 202453,5054,4953,1553,5051,994.632
*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...