Italia markets closed

Polar Capital Technology Ord (PCT.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.955,00+65,00 (+2,25%)
Alla chiusura: 04:36PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.925,002.955,622.880,002.955,002.955,00123.083
02 mag 20242.880,002.900,002.855,002.890,002.890,00234.851
01 mag 20242.940,002.940,002.855,002.870,002.870,00132.190
30 apr 20242.945,002.945,002.905,002.920,002.920,00248.399
29 apr 20242.925,002.945,002.910,002.935,002.935,00164.346
26 apr 20242.870,002.925,002.870,002.925,002.925,00250.920
25 apr 20242.910,002.910,002.820,002.835,002.835,00398.224
24 apr 20242.915,002.915,002.885,002.900,002.900,00161.160
23 apr 20242.835,002.870,002.800,002.870,002.870,00191.506
22 apr 20242.855,002.855,002.800,002.810,002.810,00239.474
19 apr 20242.850,002.887,502.802,802.830,002.830,00184.359
18 apr 20242.915,002.945,002.863,242.885,002.885,00409.184
17 apr 20242.920,002.950,002.905,002.915,002.915,00142.185
16 apr 20242.960,002.990,002.915,002.925,002.925,00147.033
15 apr 20243.015,003.030,002.993,043.005,003.005,00148.036
12 apr 20243.020,003.030,002.990,003.005,003.005,00186.283
11 apr 20242.980,003.005,002.970,003.005,003.005,00137.003
10 apr 20243.000,003.020,002.955,002.995,002.995,00310.816
09 apr 20243.020,003.020,002.975,002.985,002.985,00175.496
08 apr 20242.975,003.020,002.945,003.010,003.010,00174.932
05 apr 20242.985,003.000,002.945,002.995,002.995,00195.472
04 apr 20243.005,003.015,002.955,003.015,003.015,00299.245
03 apr 20242.955,003.000,002.945,002.990,002.990,00252.053
02 apr 20242.985,003.016,362.949,802.960,002.960,00402.665
28 mar 20243.000,003.007,282.975,863.000,003.000,00203.297
27 mar 20243.020,003.042,252.965,002.990,002.990,00254.780
26 mar 20243.000,003.045,003.000,003.015,003.015,00272.126
25 mar 20243.050,003.050,002.990,003.020,003.020,001.398.236
22 mar 20243.000,003.040,002.995,003.030,003.030,00197.266
21 mar 20242.960,003.020,002.960,003.020,003.020,00269.640
20 mar 20242.900,002.947,652.900,002.940,002.940,00250.075
19 mar 20242.930,002.960,002.902,802.915,002.915,00385.490
18 mar 20242.935,002.965,002.915,002.955,002.955,00322.941
15 mar 20242.990,002.990,002.906,972.930,002.930,00449.294
14 mar 20242.955,002.990,002.940,382.965,002.965,00229.334
13 mar 20242.970,002.990,002.948,912.965,002.965,00282.386
12 mar 20242.950,002.977,602.920,002.960,002.960,00304.916
11 mar 20242.970,003.005,002.910,002.920,002.920,00406.038
08 mar 20242.970,003.022,902.960,003.000,003.000,00227.207
07 mar 20242.950,002.990,002.949,902.990,002.990,00218.283
06 mar 20242.910,002.982,392.910,002.970,002.970,00218.644
05 mar 20242.985,002.985,002.915,002.925,002.925,00344.624
04 mar 20242.950,002.985,002.920,002.985,002.985,00220.710
01 mar 20242.900,002.950,002.900,002.950,002.950,00267.326
29 feb 20242.910,002.910,002.864,902.890,002.890,00187.166
28 feb 20242.880,002.910,002.865,002.890,002.890,00164.537
27 feb 20242.895,002.916,152.880,002.890,002.890,00248.964
26 feb 20242.865,002.905,002.865,002.895,002.895,00198.617
23 feb 20242.905,002.909,202.850,002.890,002.890,00183.658
22 feb 20242.815,002.900,002.815,002.885,002.885,00446.501
21 feb 20242.830,002.864,002.776,202.790,002.790,00374.654
20 feb 20242.850,002.862,752.795,002.825,002.825,00416.814
19 feb 20242.860,002.890,002.845,002.870,002.870,00170.206
16 feb 20242.865,002.895,002.840,002.880,002.880,00189.495
15 feb 20242.845,002.888,352.840,002.865,002.865,00149.393
14 feb 20242.815,002.865,032.815,002.850,002.850,00191.388
13 feb 20242.840,002.870,002.780,002.825,002.825,00280.333
12 feb 20242.860,002.880,002.850,002.865,002.865,00206.284
09 feb 20242.840,002.865,002.800,002.855,002.855,00291.386
08 feb 20242.830,002.852,502.823,032.835,002.835,00247.765
07 feb 20242.800,002.821,002.785,002.820,002.820,00183.961
06 feb 20242.825,002.836,702.795,002.800,002.800,00472.075
05 feb 20242.730,002.824,902.725,002.800,002.800,00357.179
02 feb 20242.710,002.739,002.690,002.735,002.735,00235.115
01 feb 20242.665,002.705,002.665,002.675,002.675,00148.640
31 gen 20242.725,002.728,902.665,002.685,002.685,00222.114
30 gen 20242.700,002.745,002.700,002.735,002.735,00151.006
29 gen 20242.695,002.725,002.680,002.700,002.700,00185.039
26 gen 20242.685,002.700,002.670,002.695,002.695,00130.745
25 gen 20242.705,002.715,002.693,822.715,002.715,00164.298
24 gen 20242.680,002.715,002.675,002.705,002.705,00189.090
23 gen 20242.680,002.680,002.644,772.675,002.675,00205.557
22 gen 20242.640,002.680,002.633,402.665,002.665,00272.288
19 gen 20242.600,002.630,002.598,342.620,002.620,00161.176
18 gen 20242.565,002.605,002.547,502.600,002.600,00146.201
17 gen 20242.540,002.559,832.530,002.550,002.550,00155.683
16 gen 20242.555,002.580,002.544,962.575,002.575,00153.854
15 gen 20242.572,772.585,002.550,002.565,002.565,00144.110
12 gen 20242.545,002.570,002.540,002.560,002.560,00110.428
11 gen 20242.550,002.566,182.510,002.550,002.550,00152.184
10 gen 20242.530,002.540,002.495,002.540,002.540,0099.635
09 gen 20242.480,002.525,002.470,002.520,002.520,0098.821
08 gen 20242.480,002.490,002.410,252.480,002.480,00180.548
05 gen 20242.470,002.495,002.440,002.460,002.460,00130.907
04 gen 20242.510,002.525,002.474,652.485,002.485,00185.406
03 gen 20242.515,002.565,002.500,002.515,002.515,00114.587
02 gen 20242.580,002.595,002.520,002.540,002.540,00167.498
29 dic 20232.595,002.595,002.580,002.595,002.595,0035.270
28 dic 20232.560,002.595,002.559,452.595,002.595,0095.473
27 dic 20232.555,002.585,002.550,002.560,002.560,00223.776
22 dic 20232.540,002.572,502.540,002.555,002.555,0065.931
21 dic 20232.580,002.580,002.535,002.560,002.560,00136.800
20 dic 20232.570,002.585,002.555,002.585,002.585,00177.733
19 dic 20232.535,002.565,002.534,502.545,002.545,00165.520
18 dic 20232.535,002.562,802.530,002.550,002.550,00179.678
15 dic 20232.515,002.555,002.507,002.555,002.555,00250.185
14 dic 20232.500,002.535,002.497,502.520,002.520,00264.855
13 dic 20232.460,002.475,002.444,622.475,002.475,00204.866
12 dic 20232.415,002.460,002.410,002.455,002.455,00180.357
11 dic 20232.410,002.440,002.400,002.430,002.430,00263.247
*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...