Italia markets open in 3 hours 6 minutes

Lowland Ord (LWI.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
124,00-1,50 (-1,20%)
Alla chiusura: 04:42PM BST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024127,00127,45124,00124,00124,00232.809
27 giu 2024125,50126,25124,50125,50125,50572.794
27 giu 20241.6 Dividendo
26 giu 2024127,00127,50125,50125,50123,90398.214
25 giu 2024127,00127,00125,70126,00124,39154.865
24 giu 2024126,00127,00124,63126,50124,89478.355
21 giu 2024125,00127,00124,00126,00124,39610.703
20 giu 2024125,00126,50125,00126,50124,89577.311
19 giu 2024126,00126,50124,00125,00123,41622.725
18 giu 2024127,00127,00125,00125,00123,4199.227
17 giu 2024125,50125,50124,00124,50122,91241.023
14 giu 2024125,00125,36124,50125,00123,41164.769
13 giu 2024126,00129,00125,00125,50123,90139.367
12 giu 2024127,00128,26126,50127,00125,38157.067
11 giu 2024127,50129,00126,05127,50125,87231.670
10 giu 2024127,50129,00127,00127,50125,87170.742
07 giu 2024128,50130,00128,12129,50127,8560.777
06 giu 2024130,00130,00128,00128,00126,37185.131
05 giu 2024129,00131,00128,50129,50127,85124.617
04 giu 2024129,00130,38129,00130,00128,34139.344
03 giu 2024130,00131,12129,50130,00128,34150.137
31 mag 2024129,00130,00128,76129,50127,85242.617
30 mag 2024128,00129,50127,03128,50126,86296.390
29 mag 2024128,00129,40127,50128,00126,37336.779
28 mag 2024129,50131,00129,00129,00127,36196.304
24 mag 2024129,00130,00126,96129,00127,36251.744
23 mag 2024128,50131,50128,50129,50127,85164.732
22 mag 2024128,50131,00128,50130,00128,34409.254
21 mag 2024128,00130,65128,00130,00128,34191.031
20 mag 2024128,50130,50127,50130,00128,34411.505
17 mag 2024128,00130,00128,00129,50127,85195.601
16 mag 2024128,50130,00127,50129,00127,36488.422
15 mag 2024128,50129,50128,30129,00127,36422.533
14 mag 2024127,00129,17127,00128,00126,37320.785
13 mag 2024126,50129,00125,90129,00127,36658.175
10 mag 2024127,00129,00126,39127,50125,87365.982
09 mag 2024125,00127,50125,00126,50124,89231.917
08 mag 2024125,50127,00124,50126,00124,39253.000
07 mag 2024125,50127,00124,30125,00123,41767.058
03 mag 2024124,00125,50124,00124,00122,42201.810
02 mag 2024123,50125,00122,63123,50121,93317.341
01 mag 2024121,50123,00120,50122,00120,44386.671
30 apr 2024121,50124,00121,50122,00120,44505.662
29 apr 2024123,50123,50121,60122,00120,44258.066
26 apr 2024121,50123,50121,00122,00120,44245.954
25 apr 2024121,50122,00120,33121,50119,95409.229
24 apr 2024120,50122,00120,00120,00118,47366.800
23 apr 2024120,00121,00119,80121,00119,46356.889
22 apr 2024118,50120,50118,32119,50117,98274.464
19 apr 2024118,50119,00117,50118,00116,50172.201
18 apr 2024119,00120,00118,33119,00117,48122.041
17 apr 2024119,50120,00117,50120,00118,47240.434
16 apr 2024117,50119,00116,25117,00115,5190.388
15 apr 2024121,00122,00118,56119,00117,48277.432
12 apr 2024120,50122,00118,50118,50116,99359.524
11 apr 2024119,50121,50117,50120,00118,47302.487
11 apr 20240.016 Dividendo
10 apr 2024121,50123,50120,05120,50118,95167.420
09 apr 2024120,50123,00119,53121,50119,94482.992
08 apr 2024120,00121,98119,50120,00118,45325.172
05 apr 2024119,00120,00118,50119,50117,96331.980
04 apr 2024120,00120,75120,50120,50118,95306.757
03 apr 2024119,50122,00119,02120,00118,45537.721
02 apr 2024120,00122,00119,00120,00118,45337.028
28 mar 2024121,00122,00118,50121,50119,94382.769
27 mar 2024119,50120,50118,52120,00118,45549.580
26 mar 2024118,00120,00117,50119,00117,47695.796
25 mar 2024118,00119,50117,28119,00117,47521.642
22 mar 2024118,50119,50118,08119,50117,96935.038
21 mar 2024116,50118,50115,55118,50116,971.359.636
20 mar 2024115,00116,50113,01115,50114,011.668.378
19 mar 2024115,00117,00114,25115,50114,01627.631
18 mar 2024116,00118,00114,75115,00113,52510.981
15 mar 2024115,00116,50114,51116,00114,51536.574
14 mar 2024115,50116,00114,50115,50114,011.539.362
13 mar 2024116,00117,50114,40115,50114,017.108.887
12 mar 2024115,00118,00113,70116,00114,511.569.577
11 mar 2024116,50117,00114,02115,00113,52595.731
08 mar 2024115,00118,00115,00116,00114,51388.104
07 mar 2024114,50116,50112,50115,50114,01242.383
06 mar 2024114,50116,00113,60115,00113,52116.821
05 mar 2024115,00115,50113,66115,00113,5298.391
04 mar 2024115,00116,00114,00114,50113,03401.165
01 mar 2024114,50115,25113,25114,50113,03362.724
29 feb 2024113,50115,50113,01113,50112,04398.725
28 feb 2024113,00114,00112,50112,50111,05630.552
27 feb 2024114,50115,00113,50113,50112,04195.289
26 feb 2024113,50114,50113,50113,50112,04424.106
23 feb 2024114,50115,50113,50114,50113,03155.187
22 feb 2024114,50115,50113,50113,50112,04239.565
21 feb 2024113,50114,50112,50112,50111,05191.286
20 feb 2024114,00116,00113,65114,50113,03243.139
19 feb 2024113,50116,00113,15115,00113,52177.478
16 feb 2024114,00115,00113,29114,00112,53295.651
15 feb 2024113,50114,50112,88113,50112,04167.934
14 feb 2024113,00115,00112,65113,00111,54162.314
13 feb 2024114,00115,00112,50114,00112,53424.983
12 feb 2024113,00116,00112,50115,00113,52380.354
09 feb 2024113,50115,15113,26114,50113,03655.992
08 feb 2024113,50116,00112,85113,50112,04347.003
*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...