Italia Markets closed

RM plc (RM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
54,00-0,40 (-0,74%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 202354,4055,0051,4054,0054,0029.307
08 dic 202354,0054,4050,5054,4054,40175.507
07 dic 202354,0054,0049,9054,0054,0023.867
06 dic 202353,6054,0049,9054,0054,004.474
05 dic 202353,6053,6053,0053,0053,0016.025
04 dic 202353,0053,0649,3053,0053,00161.889
01 dic 202353,0053,0048,5453,0053,0045.777
30 nov 202352,8052,8048,5052,8052,808.508
29 nov 202349,9050,4248,1049,9549,9525.995
28 nov 202347,9050,0046,8347,9047,90151.884
27 nov 202348,2050,0046,4048,2048,2052.089
24 nov 202350,0051,0045,6149,0549,05157.171
23 nov 202352,0052,0048,4052,0052,0019.315
22 nov 202350,5650,5649,5049,1549,1526.688
21 nov 202351,8051,8049,3550,3550,358.747
20 nov 202352,8052,8048,3249,2549,25234
17 nov 202349,2949,2949,2950,8550,85619
16 nov 202349,8052,4048,0051,6051,60218.841
15 nov 202348,4051,8048,4049,9049,9016.744
14 nov 202350,0052,0050,0049,6549,6545.514
13 nov 202350,2053,8050,2050,6050,60172
10 nov 202352,0052,0052,0052,0052,00-
09 nov 202353,7953,7950,2052,0052,002.006
08 nov 202350,2052,4050,2052,0052,002.249
07 nov 202352,5053,8052,5052,0052,0050.111
06 nov 202351,6152,5251,2251,9051,9094.665
03 nov 202351,2053,8051,0051,0051,0035.922
02 nov 202351,7153,0051,7152,5052,5027.850
01 nov 202351,7051,7051,7052,5052,503.746
31 ott 202351,6051,6051,6051,9051,9035
30 ott 202353,4053,4053,4052,5052,509.309
27 ott 202353,6053,8051,9051,9051,9043.330
26 ott 202351,2053,8051,2052,5052,5061
25 ott 202352,0053,4451,0052,0052,0055.819
24 ott 202352,2052,8051,2051,7051,7020.260
23 ott 202356,0056,8051,0051,0051,0098.379
20 ott 202358,0058,0058,0058,0058,00-
19 ott 202356,5656,5656,5657,9057,9038
18 ott 202358,8258,8258,8257,9057,90211
17 ott 202357,0058,8057,0057,9057,90468
16 ott 202359,8059,8057,0057,9057,9025.704
13 ott 202358,2059,8957,2058,5058,5020.759
12 ott 202359,4060,0059,4059,5059,50310.000
11 ott 202360,0060,8060,0060,8060,8015.012
10 ott 202359,4060,0059,2060,0060,00598.888
09 ott 202360,8060,8058,0059,0059,0017.720
06 ott 202359,0061,0058,4261,0061,00104.919
05 ott 202358,0360,8058,0359,4059,40107
04 ott 202359,0060,8059,0059,0059,0028.552
03 ott 202357,2060,8057,2059,0059,0021.444
02 ott 202358,0058,2858,0059,0059,0012.140
29 set 202358,0058,0058,0059,4059,4020.299
28 set 202360,8060,8058,0359,4059,4024.812
27 set 202359,0060,8057,0059,4059,4033.417
26 set 202359,2859,2859,2860,4060,4011.692
25 set 202361,8061,8059,2860,4060,4010.468
22 set 202360,0060,2660,0060,4060,4023.583
21 set 202360,4060,4060,4060,4060,40-
20 set 202360,6061,8059,0060,4060,4010.541
19 set 202360,4060,4060,4060,4060,40-
18 set 202360,6060,6060,6060,4060,40328
15 set 202359,1962,0059,0060,4060,40158.876
14 set 202359,8061,0059,8059,8059,8077.206
13 set 202360,2061,0060,2060,2060,205.981
12 set 202362,0062,8060,0060,6060,6049.710
11 set 202360,0063,8060,0060,0060,00138.138
08 set 202360,0061,0060,0061,9061,90555
07 set 202363,8063,8060,0061,9061,9011.882
06 set 202362,2063,8060,2062,2062,207.117
05 set 202361,0061,0061,0061,4061,404.262
04 set 202360,0060,0060,0060,9060,901
01 set 202361,0062,8060,0061,0061,00196.851
31 ago 202362,0064,0061,0061,0061,0054.276
30 ago 202362,0065,8062,0062,8062,8010.630
29 ago 202362,2065,8062,2062,2062,2035.082
25 ago 202361,4062,5460,2061,5061,5027.185
24 ago 202363,8063,8061,3462,0062,004.357
23 ago 202361,0063,8060,2062,0062,00809
22 ago 202361,0062,5461,0061,5061,505.120
21 ago 202360,3861,0060,3862,4062,40307
18 ago 202362,8064,0060,2064,0064,0046.763
17 ago 202362,0062,4160,2061,5061,501.771
16 ago 202362,8062,8060,2061,9061,9019.554
15 ago 202360,2062,8060,2061,0061,0063.443
14 ago 202362,5662,5860,2061,1061,1016.611
11 ago 202362,6062,8060,0061,3061,30247.082
10 ago 202356,0061,2056,0061,2061,20836.010
09 ago 202356,0057,0048,0056,0056,0010.571.154
08 ago 202368,6071,8068,6070,2070,20728
07 ago 202369,5071,8068,9369,5069,5013.511
04 ago 202370,2071,8069,2069,5069,505.162
03 ago 202367,0071,8067,0071,0071,0068.090
02 ago 202374,0074,8068,0068,9068,9093.982
01 ago 202380,0082,8074,6077,3077,30105.898
31 lug 202380,2984,4080,0880,4080,4010.733
28 lug 202380,8085,8080,0082,9082,907.880
27 lug 202380,0081,4280,0082,9082,9017.751
26 lug 202387,0087,0080,5887,0087,0035.558
25 lug 202387,0087,0082,2287,0087,001.761
24 lug 202386,4086,4081,7684,0084,004.200
*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...