Italia markets open in 3 hours 58 minutes

NWF Group plc (NWF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
170,00-3,50 (-2,02%)
Alla chiusura: 04:09PM BST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 2024173,50172,37168,00170,00170,0025.571
19 lug 2024172,50175,00170,00173,50173,5036.969
18 lug 2024171,00171,90170,00171,00171,0031.634
17 lug 2024169,50171,71167,00171,00171,00132.371
16 lug 2024167,50172,00167,33169,50169,5048.352
15 lug 2024167,50169,75164,56167,50167,5045.434
12 lug 2024164,00168,74160,00167,50167,5068.842
11 lug 2024166,00170,00161,84164,00164,0031.023
10 lug 2024168,50172,00165,01167,50167,5038.753
09 lug 2024170,00175,00165,00169,00169,0066.698
08 lug 2024172,50175,00170,00172,50172,5097.380
05 lug 2024172,50173,00171,06172,50172,5013.496
04 lug 2024172,50175,00170,00172,50172,5018.228
03 lug 2024176,00180,00170,00172,50172,50116.569
02 lug 2024177,50176,49175,05177,50177,50218.867
01 lug 2024177,50176,80175,00177,50177,5025.779
28 giu 2024178,00178,55175,00176,50176,5020.825
27 giu 2024177,50180,00175,30178,00178,00107.600
26 giu 2024182,50185,00175,00177,50177,5036.252
25 giu 2024182,50185,00177,50182,50182,50114.060
24 giu 2024185,00190,00180,00182,50182,5048.982
21 giu 2024185,00190,00180,00185,00185,0043.321
20 giu 2024183,50190,00180,25185,00185,0015.179
19 giu 2024187,50185,00177,00183,50183,5039.742
18 giu 2024195,00199,22183,89187,50187,5050.052
17 giu 2024195,00200,00190,00195,00195,0060.817
14 giu 2024195,00200,00190,00195,00195,0015.103
13 giu 2024192,50199,78190,25195,00195,0032.549
12 giu 2024192,50195,00190,35192,00192,0018.595
11 giu 2024191,00195,00188,80192,50192,5050.085
10 giu 2024191,00195,00187,30191,00191,0021.508
07 giu 2024191,00194,39188,00191,00191,0042.760
06 giu 2024191,00193,75187,00191,00191,0018.610
05 giu 2024191,00195,00188,00191,00191,0018.077
04 giu 2024191,00195,00188,20191,00191,0027.152
03 giu 2024190,50195,00187,56190,00190,0016.346
31 mag 2024197,50200,34186,60190,50190,5042.369
30 mag 2024199,00200,00195,00197,50197,5030.293
29 mag 2024203,00203,00200,00199,00199,0025.674
28 mag 2024201,50201,80200,45201,50201,5014.550
24 mag 2024208,00208,49200,01201,50201,5041.188
23 mag 2024210,50215,00206,00208,00208,0045.232
22 mag 2024211,00215,00206,00210,50210,5032.017
21 mag 2024211,00215,00207,00207,00207,0041.301
20 mag 2024209,00215,00210,00211,00211,0036.233
17 mag 2024218,00216,05210,00212,50212,5048.362
16 mag 2024218,00225,00215,00218,00218,0030.696
15 mag 2024218,00225,00211,00218,00218,0022.478
14 mag 2024218,00222,74213,00218,00218,0013.475
13 mag 2024218,00224,00217,80218,00218,0039.273
10 mag 2024218,00222,80217,26218,00218,0011.662
09 mag 2024217,00225,00215,91218,00218,0019.383
08 mag 2024217,00224,00213,00217,00217,005.064
07 mag 2024217,00224,00210,00217,00217,0021.018
03 mag 2024217,00222,00211,76217,00217,0026.485
02 mag 2024215,00224,00210,00217,00217,0021.949
01 mag 2024220,00224,00213,55215,00215,0042.457
30 apr 2024220,00223,30218,77220,00220,0017.830
29 apr 2024215,50224,50216,00220,00220,0029.910
26 apr 2024220,50222,70214,26215,50215,5012.869
25 apr 2024212,50223,00206,00220,00220,0035.310
24 apr 2024207,50225,00205,25214,00214,0074.703
23 apr 2024205,00209,90200,00207,50207,5023.031
22 apr 2024205,00207,14201,70205,00205,005.256
19 apr 2024200,00207,30197,85205,00205,0011.762
18 apr 2024202,50205,00195,00200,00200,0033.291
17 apr 2024207,50208,80196,00200,00200,0028.512
16 apr 2024205,00210,00195,00207,50207,5053.885
15 apr 2024205,00207,44197,55205,00205,0037.964
12 apr 2024202,50207,99200,00205,00205,0015.523
11 apr 2024200,00205,00195,00202,50202,5041.496
10 apr 2024200,00205,00197,50200,00200,0022.429
09 apr 2024201,50203,00195,00200,00200,0042.748
08 apr 2024201,50205,00198,07201,50201,5015.919
05 apr 2024201,00205,00197,40201,50201,5041.546
04 apr 2024206,00206,00200,00203,50203,5033.757
03 apr 2024206,00210,30202,45206,00206,0068.119
02 apr 2024206,00208,00202,05206,00206,0033.675
28 mar 2024203,00210,00202,00206,00206,0027.994
27 mar 2024205,00206,50200,00203,00203,0021.752
26 mar 2024205,00209,00200,70205,00205,0022.207
25 mar 2024215,00225,00203,55205,00205,0027.854
22 mar 2024218,00220,00210,00215,00215,0034.168
21 mar 2024214,00219,50210,00218,00218,0047.608
21 mar 20241 Dividendo
20 mar 2024214,00218,00212,55214,00213,0014.353
19 mar 2024214,00218,00213,20214,00213,0061.016
18 mar 2024210,00218,00208,85218,00216,9814.643
15 mar 2024205,00212,50206,00210,00209,0223.781
14 mar 2024202,50209,65201,00206,50205,5442.738
13 mar 2024200,00205,00200,00202,50201,5519.055
12 mar 2024195,00208,44198,45202,50201,5543.783
11 mar 2024195,00200,00192,55195,00194,0912.785
08 mar 2024185,00200,00185,05195,00194,0939.290
07 mar 2024185,00190,00180,00185,00184,1420.233
06 mar 2024180,00189,90179,50185,00184,1423.606
05 mar 2024180,00185,00176,50180,00179,1641.454
04 mar 2024180,00185,00175,00180,00179,1663.547
01 mar 2024180,00185,00177,10180,00179,1625.297
29 feb 2024179,00185,00173,00180,00179,1614.365
*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...