Italia markets close in 5 hours 19 minutes

NWF Group plc (NWF.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
269,90+3,90 (+1,47%)
Al 10:49AM GMT. Mercato aperto.
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2022270,12270,12269,90269,90269,90262
02 dic 2022267,00270,77265,25266,00266,001.696
01 dic 2022266,00272,00265,25272,00272,0028.413
30 nov 2022264,00271,03262,67266,00266,0046.964
29 nov 2022264,00271,50262,17263,00263,0031.377
28 nov 2022264,00270,00260,00260,00260,008.336
25 nov 2022264,00270,00255,00263,00263,0061.361
24 nov 2022264,00273,86263,00263,00263,0091.301
23 nov 2022256,00268,50255,20267,00267,0052.622
22 nov 2022262,00262,50252,00256,00256,00264.779
21 nov 2022262,00261,61254,00257,00257,0079.790
18 nov 2022257,00263,50254,75257,00257,0038.012
17 nov 2022257,00261,26254,12257,00257,0028.219
16 nov 2022263,00262,00250,00256,00256,0052.680
15 nov 2022270,00270,00256,00265,00265,0054.429
14 nov 2022275,00276,00267,62270,00270,0032.760
11 nov 2022278,00280,24274,12275,00275,0018.917
10 nov 2022279,00282,00275,37278,00278,0017.561
09 nov 2022280,00288,00274,50279,00279,0040.272
08 nov 2022278,00286,00275,00280,00280,0029.707
07 nov 2022277,00284,50276,50278,00278,00217.898
04 nov 2022277,00280,74272,15279,00279,0026.495
03 nov 2022277,00280,00270,50277,00277,0027.073
03 nov 20226.5 Dividendo
02 nov 2022286,00288,00280,00284,00277,5016.574
01 nov 2022276,00288,00282,00286,00279,4547.901
31 ott 2022277,00284,00277,66276,00269,6830.454
28 ott 2022277,00284,00277,50277,00270,664.220
27 ott 2022277,00284,00275,05277,00270,6613.344
26 ott 2022277,00282,00273,36277,00270,6656.442
25 ott 2022274,00284,00273,00277,00270,6628.266
24 ott 2022271,00280,00266,00274,00267,7350.165
21 ott 2022265,00274,00260,00271,00264,8038.487
20 ott 2022260,00279,00260,00265,00258,9370.028
19 ott 2022267,00266,00260,50260,00254,0514.824
18 ott 2022267,00270,00264,00267,00260,8914.053
17 ott 2022263,00270,00264,50267,00260,8942.226
14 ott 2022264,00267,04260,00263,00256,987.391
13 ott 2022257,00276,00252,00264,00257,9653.024
12 ott 2022257,00262,00259,22257,00251,126.184
11 ott 2022255,00262,95256,00257,00251,1237.850
10 ott 2022247,00262,00246,00255,00249,1636.168
07 ott 2022249,00251,28248,80249,00243,3067.359
06 ott 2022252,00263,44249,50254,00248,19136.788
05 ott 2022242,00253,84243,00252,00246,2350.207
04 ott 2022244,00252,00241,00242,00236,4624.396
03 ott 2022239,00252,00244,00248,00242,3262.618
30 set 2022244,00248,00244,00246,00240,3721.244
29 set 2022235,00247,90236,00246,00240,3745.127
28 set 2022250,00242,00230,00233,00227,6799.864
27 set 2022250,00258,90240,00250,00244,28157.823
26 set 2022250,00259,00250,00250,56244,8320.999
23 set 2022250,00260,00250,00250,00244,2863.191
22 set 2022250,00260,00252,00250,00244,288.770
21 set 2022245,00258,00249,00252,00246,2339.933
20 set 2022245,00255,00244,00245,00239,3912.611
16 set 2022240,00250,00238,00245,00239,3937.827
15 set 2022242,00250,00234,00240,00234,5191.398
14 set 2022253,00253,24242,00242,00236,4635.748
13 set 2022245,00256,00250,00253,00247,2117.768
12 set 2022249,90250,00244,00245,00239,3929.217
09 set 2022245,00250,00238,24245,00239,3964.628
08 set 2022241,00250,00236,14245,00239,39157.256
07 set 2022241,00242,50240,00241,00235,4818.513
06 set 2022245,00250,00240,00243,00237,4422.765
05 set 2022238,00252,00243,00245,00239,3941.661
02 set 2022238,00244,00241,27237,00231,583.138
01 set 2022238,00244,00238,50237,00231,5822.723
31 ago 2022235,00244,00230,00237,00231,5840.791
30 ago 2022235,00240,00230,00235,00229,6228.966
26 ago 2022227,00239,00226,30235,00229,6226.258
25 ago 2022227,00233,40227,55227,00221,80907
24 ago 2022227,00231,74226,27227,00221,8030.516
23 ago 2022227,00232,00222,00227,00221,8016.824
22 ago 2022230,00232,00226,00230,00224,749.029
19 ago 2022230,00230,00227,22230,00224,7446.009
18 ago 2022227,00233,74227,00230,00224,7435.105
17 ago 2022224,00232,00225,05227,00221,8015.458
16 ago 2022223,00230,00223,52224,00218,878.707
15 ago 2022220,00228,00223,00223,00217,907.896
12 ago 2022223,00228,00218,00223,00217,9022.834
11 ago 2022223,00223,00220,25223,00217,9021.373
10 ago 2022223,00229,88220,00223,00217,9026.678
09 ago 2022223,00224,00218,00221,00215,94610
08 ago 2022221,00221,00216,10221,00215,9493.641
05 ago 2022223,00220,50217,75221,00215,9417.919
04 ago 2022223,00220,50217,68221,00215,9427.297
03 ago 2022223,00222,74218,00223,00217,909.103
02 ago 2022231,00235,00218,12223,00217,90114.120
01 ago 2022228,00232,00222,00228,00222,7820.349
29 lug 2022228,00230,00220,00228,00222,7884.454
28 lug 2022220,00226,00218,00225,00219,8558.443
27 lug 2022220,00226,00226,00220,00214,9620
26 lug 2022222,00222,90215,55220,00214,9651.596
25 lug 2022220,00223,24219,00220,00214,9653.316
22 lug 2022220,00226,00218,50220,00214,9614.468
21 lug 2022220,00223,90218,15220,00214,9612.062
20 lug 2022222,00224,00217,05220,00214,9612.759
19 lug 2022222,00224,00217,01220,00214,9624.961
18 lug 2022221,00225,75220,00222,00216,928.900
*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...