Italia markets open in 3 hours 7 minutes

Robinson plc (RBN.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
150,000,00 (0,00%)
Alla chiusura: 3:45PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 2021150,00152,00140,20150,00150,004.068
13 mag 2021150,00152,00140,00150,00150,003.718
12 mag 2021150,00141,50141,50150,00150,003.042
11 mag 2021150,00153,00141,50150,00150,006.848
10 mag 2021150,00153,00141,50150,00150,001.828
07 mag 2021150,00153,00141,50150,00150,006.655
06 mag 2021150,00153,00141,50150,00150,001.542
05 mag 2021150,00153,00141,50150,00150,007.767
04 mag 2021150,00153,00141,50150,00150,001.496
30 apr 2021150,00141,50141,50150,00150,00760
29 apr 2021152,50150,00140,50150,00150,0052.958
28 apr 2021152,50152,50152,50152,50152,50-
27 apr 2021152,50146,00145,38152,50152,503.230
26 apr 2021152,50146,00146,00152,50152,50400
23 apr 2021152,50159,00146,00152,50152,508.257
22 apr 2021152,50145,75145,75152,50152,503.064
21 apr 2021152,50159,00145,38152,50152,508.708
20 apr 2021145,00150,63139,50152,50152,5065.385
19 apr 2021145,00149,75141,00145,00145,006.502
16 apr 2021145,00148,75141,00145,00145,001.831
15 apr 2021147,50150,00140,00145,00145,008.789
14 apr 2021160,00153,00145,00147,50147,5016.895
13 apr 20211,521,601,521,551,5511.800
12 apr 2021150,00155,00145,00152,50152,5022.078
09 apr 2021150,00155,00145,50150,00150,0017.207
08 apr 2021145,00155,00140,00150,00150,0015.794
07 apr 2021137,50154,00135,00145,00145,0041.666
06 apr 2021135,00145,00130,25137,50137,5046.748
01 apr 2021145,00140,00131,50135,00135,0022.370
31 mar 2021140,00155,00133,50145,00145,0064.141
30 mar 2021137,50149,00132,50140,00140,009.286
29 mar 2021137,50159,63130,00137,50137,5025.662
26 mar 2021152,50159,63130,00137,50137,5078.967
25 mar 2021162,50169,00142,25152,50152,5058.173
24 mar 2021155,00160,00160,00159,50159,501.250
23 mar 2021157,00160,00153,00155,00155,005.546
22 mar 2021157,00153,50153,50157,00157,00127
19 mar 2021157,00162,88152,80157,00157,006.845
18 mar 2021155,00159,00158,00157,00157,0015.682
17 mar 2021155,00159,00150,20155,00155,003.381
16 mar 2021155,00158,90150,20155,00155,008.424
15 mar 2021155,00159,00158,90155,00155,00531
12 mar 2021155,00158,90158,90155,00155,003.202
11 mar 2021152,50162,50150,00155,00155,0014.262
10 mar 2021155,00152,25147,50152,50152,507.157
09 mar 2021152,50164,00147,50155,00155,009.325
08 mar 2021152,50159,85159,85152,50152,501.874
05 mar 2021152,50159,85147,50152,50152,501.354
04 mar 2021152,50160,00147,50152,50152,5010.899
03 mar 2021157,50159,75147,00152,50152,5033.784
02 mar 2021169,00179,00156,00157,50157,5068.486
01 mar 2021160,00172,50160,30169,00169,0038.451
26 feb 2021160,00165,00155,10160,00160,005.871
25 feb 2021160,00160,00155,00160,00160,006.836
24 feb 2021160,00158,00158,00160,00160,0047
23 feb 2021162,50158,00155,00160,00160,0010.300
22 feb 2021162,50169,25169,00162,50162,50702
19 feb 2021162,50158,00158,00162,50162,501.250
18 feb 2021162,50169,25167,00162,50162,503.464
17 feb 2021162,50167,00156,00162,50162,5016.889
16 feb 2021165,00168,00161,00162,50162,503.554
15 feb 2021162,50170,00156,50165,00165,0029.801
12 feb 2021162,50169,63156,50162,50162,501.848
11 feb 2021157,50167,00150,38162,50162,5029.474
10 feb 2021157,50157,90150,20155,00155,005.967
09 feb 2021157,50161,00161,00157,50157,503.082
08 feb 2021157,50162,50157,50157,50157,5018.071
05 feb 2021157,50163,07154,20157,50157,506.410
04 feb 2021157,50163,50154,00157,50157,502.286
03 feb 2021157,50163,50154,00157,50157,506.992
02 feb 2021155,00163,50152,41157,50157,5019.722
01 feb 2021155,00157,95157,95155,00155,0010.615
29 gen 2021152,50158,00150,20155,00155,0013.857
28 gen 2021147,50155,00147,50152,50152,5020.518
27 gen 2021147,50151,50151,50147,50147,509.044
26 gen 2021155,00157,00141,00147,50147,5022.162
25 gen 2021164,00158,24150,00155,00155,0015.338
22 gen 2021165,00167,00160,20164,00164,0017.913
21 gen 2021165,00173,00160,00165,00165,0049.158
20 gen 2021155,00157,00157,00155,00155,005.500
19 gen 2021154,00157,00157,00155,00155,005.544
18 gen 2021155,00151,00151,00154,00154,006.208
15 gen 2021156,50162,50151,00155,00155,007.608
14 gen 2021155,00162,35153,25156,50156,505.703
13 gen 2021145,50159,80151,00155,00155,009.038
12 gen 2021145,00150,00142,00145,00145,002.663
11 gen 2021140,50149,50142,30145,00145,007.630
08 gen 2021142,00142,70132,00140,50140,5039.156
07 gen 2021144,50140,00136,40142,00142,003.620
06 gen 2021144,50147,00140,18144,50144,504.722
05 gen 2021147,00147,20140,18144,50144,5016.955
04 gen 2021153,50154,90144,89147,00147,0019.792
31 dic 2020153,50154,90154,90153,50153,50400
30 dic 2020153,50155,00147,26153,50153,504.220
29 dic 2020153,50155,00147,26153,50153,5011.261
24 dic 2020153,50155,00154,00153,50153,507.550
23 dic 2020153,50155,00147,00153,50153,506.941
22 dic 2020153,50155,45148,30153,50153,504.668
21 dic 2020155,00158,59150,20155,00155,0011.800
18 dic 2020152,50157,00150,20155,00155,005.776
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...