Italia markets close in 1 hour 16 minutes

Marks Electrical Group PLC (MRK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
66,50-2,00 (-2,92%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202468,5070,0066,0066,5066,5027.487
02 mag 202469,0070,0068,0068,5068,5011.973
01 mag 202470,0070,0068,5069,0069,0031.393
30 apr 202470,0072,0070,0070,0070,00136.751
29 apr 202470,0072,0068,0071,5071,50110.743
26 apr 202470,0072,0068,0070,0070,005.047
25 apr 202470,0071,1769,7571,0071,0054.849
24 apr 202470,0071,2069,6170,0070,00134.675
23 apr 202470,0071,4069,6170,0070,009.498
22 apr 202469,5071,4769,4070,0070,005.858
19 apr 202470,0072,0068,0070,0070,0018.155
18 apr 202469,5072,0068,0070,0070,0042.220
17 apr 202468,5071,0068,2569,5069,5081.236
16 apr 202469,0070,0067,0068,0068,00193.438
15 apr 202470,5070,5070,5070,5070,50-
12 apr 202470,5072,0070,0170,5070,5060.723
11 apr 202470,5070,5370,0070,5070,5017.534
10 apr 202470,5072,0069,0070,5070,5027.074
09 apr 202470,5072,0069,0070,5070,5026.926
08 apr 202470,5072,0069,0070,5070,5085
05 apr 202470,5071,5069,7970,5070,5034.485
04 apr 202470,5072,0069,0070,5070,5027.340
03 apr 202470,5072,0069,7670,5070,5087.550
02 apr 202470,5072,0069,7471,5071,5035.604
28 mar 202470,5072,0069,7272,0072,0017.142
27 mar 202470,5072,0069,0070,5070,5022.099
26 mar 202470,5072,0069,8170,5070,506.985
25 mar 202470,5070,0069,7170,5070,505.260
22 mar 202470,5072,0069,0070,5070,508.658
21 mar 202470,5070,0069,0070,5070,506.973
20 mar 202470,5072,0069,5570,5070,5016.839
19 mar 202470,5072,0069,0070,5070,507.739
18 mar 202470,5072,0069,5570,5070,5059.590
15 mar 202471,0071,0069,5570,5070,50132.571
14 mar 202471,0071,0070,0071,0071,0036.938
13 mar 202471,0072,0070,0071,0071,0034.920
12 mar 202471,0070,5170,2071,0071,0022.586
11 mar 202471,0072,0070,0071,0071,002.084
08 mar 202471,0072,0070,0071,0071,00141.118
07 mar 202471,0070,5170,1071,0071,0022.324
06 mar 202471,0072,0070,5071,0071,00165.980
05 mar 202471,0072,0070,0071,0071,0038.610
04 mar 202473,0075,0070,0071,0071,0032.389
01 mar 202473,0073,0073,0073,0073,00-
29 feb 202473,0075,0071,0073,0073,001.543
28 feb 202472,5075,0071,0073,0073,0065.592
27 feb 202473,0076,5071,0073,0073,0011.850
26 feb 202473,0073,0071,2873,0073,0029.206
23 feb 202473,5080,0072,0072,0072,007.054
22 feb 202473,5074,0072,9073,5073,506.604
21 feb 202473,5074,1874,1873,5073,503.363
20 feb 202473,5074,1870,5072,0072,0020.744
19 feb 202473,5074,2070,5073,5073,5040.665
16 feb 202474,0075,0072,0073,5073,5073.695
15 feb 202474,0075,0072,5074,0074,004.305
14 feb 202474,0074,8874,7874,0074,005.173
13 feb 202474,0074,8872,2574,0074,005.316
12 feb 202474,0075,0872,5074,0074,0081.099
09 feb 202474,0072,6072,5574,0074,006.132
08 feb 202474,0075,7072,8474,0074,004.746
07 feb 202474,0072,8472,6074,0074,003.884
06 feb 202473,5075,7072,0074,0074,0012.185
05 feb 202473,5075,0073,5073,5073,5011.200
02 feb 202474,0075,7073,5073,5073,503.508
01 feb 202474,0075,0072,0073,5073,5061.225
31 gen 202474,0077,5072,0077,5077,508.398
30 gen 202474,0076,0074,2374,0074,0013.748
29 gen 202475,0076,0072,0074,0074,0017.699
26 gen 202474,0076,0074,0075,0075,0027.397
25 gen 202474,5076,0074,0075,0075,0031.723
24 gen 202473,0076,0072,0074,5074,5017.594
23 gen 202473,0074,0072,6373,0073,009.601
22 gen 202471,5074,0072,0073,0073,001.571.222
19 gen 202471,5073,0070,0071,5071,5012.079
18 gen 202471,5078,0070,0071,5071,5026.704
17 gen 202471,0072,0070,7471,0071,0012.915
16 gen 202470,5076,5069,0071,0071,0087.020
15 gen 202471,0074,0069,5574,0074,0068.330
12 gen 202469,0070,0068,0069,5069,5082.180
11 gen 202469,0070,0068,0069,0069,00412.593
10 gen 202472,0090,0065,0069,0069,00403.064
09 gen 202491,5091,5091,5091,5091,5029.524
08 gen 202491,5091,6090,0091,5091,5045.893
05 gen 202491,5093,5090,0093,5093,5012.474
04 gen 202491,0091,9590,0091,0091,0073.242
03 gen 202491,0092,0090,0092,0092,0025.457
02 gen 202491,0092,0090,4091,0091,0055.036
29 dic 202391,0092,0090,3091,0091,009.294
28 dic 202391,0092,0090,0090,5090,506.688
27 dic 202390,5092,0090,0092,0092,004.855
22 dic 202390,5094,0089,8190,5090,5013.881
21 dic 202390,5092,0089,6092,0092,0013.166
20 dic 202390,0092,0090,9990,5090,508.460
19 dic 202390,0090,9989,3290,0090,0026.872
18 dic 202390,0091,0090,9991,0091,004.450
15 dic 202390,0090,7387,0090,0090,005.300
14 dic 202390,0089,2589,1090,0090,0029.217
13 dic 202389,0090,9989,0090,0090,0031.897
12 dic 202389,0090,0088,0089,0089,00644
11 dic 202389,0089,0088,4389,0089,0065.009
*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...