Italia markets closed

Redrow plc (RDW.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
665,50-3,00 (-0,45%)
Alla chiusura: 04:36PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024665,00674,00665,00665,50665,502.411.992
27 mar 2024669,50670,50652,09668,50668,506.811.942
26 mar 2024661,00665,50652,00664,00664,006.094.469
25 mar 2024679,00679,00652,50655,50655,501.604.285
22 mar 2024675,00675,00658,50663,00663,001.073.124
21 mar 2024656,00669,00655,50667,00667,002.371.371
20 mar 2024660,00660,00649,00653,00653,002.227.421
19 mar 2024673,00673,00645,00646,50646,502.097.476
18 mar 2024660,00674,10655,50659,50659,50475.768
15 mar 2024660,00679,00654,50654,50654,503.743.724
14 mar 2024670,00675,00655,50663,00663,003.998.189
13 mar 2024670,00670,00659,50663,50663,50383.549
12 mar 2024670,00670,00655,00663,00663,001.178.431
11 mar 2024660,50672,00646,50667,00667,002.306.368
08 mar 2024670,00670,00651,60662,00662,003.593.879
07 mar 2024659,00668,50655,00666,50666,501.842.210
06 mar 2024655,00671,00652,50655,50655,501.137.055
05 mar 2024647,00660,00647,00655,00655,004.292.068
04 mar 2024648,00669,50648,00662,00662,006.273.519
01 mar 2024643,50665,00630,00663,50663,506.790.971
29 feb 2024648,00650,68630,53640,50640,5013.061.465
28 feb 2024667,50667,50633,00633,00633,005.681.682
27 feb 2024664,00669,50649,00653,00653,003.894.857
26 feb 2024649,00666,00644,50661,00661,005.122.903
23 feb 2024680,50680,50659,50663,00663,0012.095.999
22 feb 2024655,50681,00655,50664,50664,507.124.459
22 feb 20245 Dividendo
21 feb 2024683,50683,50669,00669,00664,0013.710.483
20 feb 2024670,00676,50666,50672,00666,985.245.469
19 feb 2024655,00673,00655,00670,00664,99769.836
16 feb 2024651,50673,50651,50671,00665,9910.552.931
15 feb 2024676,00676,00659,00666,00661,02703.699
14 feb 2024665,50671,50642,53662,00657,052.251.912
13 feb 2024681,00685,00650,00650,00645,145.754.975
12 feb 2024678,00684,00672,50681,00675,916.535.157
09 feb 2024677,00685,50668,50677,50672,444.911.805
08 feb 2024690,00698,50673,50673,50668,477.274.310
07 feb 2024700,00700,00641,50688,50683,3545.343.660
06 feb 2024598,50605,00593,00600,00595,52675.278
05 feb 2024594,00604,00588,00592,00587,58553.176
02 feb 2024606,00607,00595,50597,00592,54723.352
01 feb 2024601,00604,00592,00592,00587,58412.468
31 gen 2024610,00610,00597,00602,50598,00457.419
30 gen 2024604,00605,50596,50600,00595,52306.049
29 gen 2024600,00601,50589,00601,50597,00438.278
26 gen 2024600,00600,00589,00599,50595,02387.980
25 gen 2024586,00597,00586,00595,00590,55436.157
24 gen 2024588,50594,50580,50594,50590,06859.274
23 gen 2024581,50600,50581,50584,50580,13812.521
22 gen 2024597,00597,00587,00596,00591,55992.622
19 gen 2024591,50593,00581,50586,00581,62405.673
18 gen 2024589,00590,50580,50585,00580,63287.567
17 gen 2024585,00585,00568,50581,00576,66409.105
16 gen 2024602,00602,00587,00587,50583,111.602.225
15 gen 2024587,50594,00585,50594,00589,56756.639
12 gen 2024595,50599,00587,00590,00585,59379.138
11 gen 2024599,50600,50586,00587,00582,611.202.764
10 gen 2024611,00611,00597,50600,00595,521.135.660
09 gen 2024610,00612,50596,00598,50594,03650.865
08 gen 2024595,50616,50592,50616,50611,89532.969
05 gen 2024588,50598,50584,00598,50594,03648.336
04 gen 2024602,00604,50593,50601,50597,001.738.808
03 gen 2024590,00600,50585,00594,00589,56620.926
02 gen 2024609,50621,00595,00597,00592,54509.392
29 dic 2023619,00619,00603,82615,50610,90160.318
28 dic 2023610,50616,00604,50611,50606,93231.572
27 dic 2023615,50619,50600,00610,50605,941.499.466
22 dic 2023606,00616,50594,50616,50611,89263.997
21 dic 2023600,00609,00594,50606,00601,471.011.284
20 dic 2023600,00616,00593,50601,50597,001.820.277
19 dic 2023590,50599,50586,50597,00592,54483.922
18 dic 2023597,00599,50587,50589,50585,091.083.312
15 dic 2023584,50598,52579,00597,00592,542.515.732
14 dic 2023578,50595,00561,50588,50584,102.305.795
13 dic 2023577,00578,00561,50565,00560,781.236.487
12 dic 2023569,50576,50550,00570,50566,241.079.467
11 dic 2023560,00572,50558,00569,50565,24559.436
08 dic 2023568,00569,00554,00565,00560,781.411.773
07 dic 2023567,50567,50547,50561,00556,811.319.238
06 dic 2023549,00558,00536,50555,00550,85804.950
05 dic 2023557,50558,50537,00547,50543,41723.246
04 dic 2023559,50559,50540,50544,50540,43551.883
01 dic 2023550,00551,74537,50546,50542,42682.772
30 nov 2023559,50559,50538,00539,50535,47735.469
29 nov 2023545,50553,50539,36549,00544,90658.210
28 nov 2023550,00550,00535,50541,00536,96473.645
27 nov 2023530,00547,50530,00541,50537,45707.976
24 nov 2023536,00541,60533,50535,00531,00234.115
23 nov 2023544,00544,00527,00536,00531,99316.521
22 nov 2023538,50547,50530,00536,00531,99556.745
21 nov 2023540,00548,00535,00537,50533,48313.390
20 nov 2023526,00545,00520,50541,00536,96508.323
17 nov 2023532,00540,00526,31537,50533,48495.665
16 nov 2023549,00549,00524,00524,50520,58486.087
15 nov 2023530,00550,00526,00536,00531,99732.007
14 nov 2023511,50530,00497,00528,50524,55512.416
13 nov 2023493,20507,50487,00500,00496,26617.634
10 nov 2023494,80502,50483,00498,40494,68818.310
09 nov 2023512,50523,00506,50520,00516,111.231.781
08 nov 2023505,50515,00500,00510,00506,19646.164
*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...