Italia Markets closed

RM plc (RM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
72,00+0,90 (+1,27%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202370,0073,8068,9072,0072,00156.108
30 mar 202370,2572,0070,2571,1071,1033.578
29 mar 202365,0071,5364,2070,1070,10407.944
28 mar 202366,8067,0063,0065,0065,0031.914
27 mar 202367,0067,0064,6467,0067,0089.677
24 mar 202364,3164,6464,3165,0065,0032.726
23 mar 202365,7265,7264,6465,0065,0024.244
22 mar 202366,0866,0864,6465,0065,004.868
21 mar 202366,8066,8066,2065,3065,3020.596
20 mar 202365,0067,8063,8664,6064,6063.738
17 mar 202369,0069,0064,8065,0065,0013.514
16 mar 202369,0069,0065,2266,5066,5014.413
15 mar 202364,2069,0064,0066,5066,5012.162
14 mar 202365,2067,4065,2066,5066,5050.706
13 mar 202368,0069,0064,4066,6066,60117.873
10 mar 202367,0068,0064,2066,1066,1030.462
09 mar 202365,0068,0062,0066,5066,503.751.504
08 mar 202367,8068,0066,1465,7065,7069.687
07 mar 202366,8068,0063,6065,8065,80643.633
06 mar 202366,8066,8063,8066,6066,60131.224
03 mar 202365,0067,0062,2067,0067,00101.856
02 mar 202364,6064,8062,1064,6064,6045.987
01 mar 202361,0064,8061,0063,6063,6088.802
28 feb 202364,4064,4060,2062,0062,009.857
27 feb 202363,0063,0061,0061,5061,502.587
24 feb 202361,7663,0061,7661,9061,90801
23 feb 202363,0063,0061,0062,1062,1051.342
22 feb 202362,1164,4061,0062,0062,0090.389
21 feb 202363,1563,1563,1562,0062,0079
20 feb 202363,2064,8061,2063,0063,0018.394
17 feb 202362,0064,8060,7463,1063,10116.655
16 feb 202365,0065,0060,6061,3061,3029.405
15 feb 202361,0065,0060,8862,8062,8073.849
14 feb 202364,8064,8060,8062,8062,806.611
13 feb 202361,0065,0061,0063,0063,00299
10 feb 202362,2063,8060,0061,5061,5041.577
09 feb 202362,4665,0062,4663,5063,5012.575
08 feb 202365,0065,0062,2063,2063,206.510
07 feb 202364,8064,8062,5263,5063,5011.589
06 feb 202364,3964,3962,2863,5063,5024.957
03 feb 202363,2064,8062,0064,5064,50137.176
02 feb 202365,0065,0062,2065,0065,0079.751
01 feb 202362,9062,9062,9063,5063,502.174
31 gen 202365,0065,0065,0062,7062,7070
30 gen 202362,8362,8361,0062,5062,5017.540
27 gen 202361,8065,0061,8062,5062,505.320
26 gen 202363,4065,0063,4062,8062,80110
25 gen 202362,1165,0061,0063,0063,0020.163
24 gen 202365,0065,0062,0063,5063,5022.209
23 gen 202360,0063,8060,0062,9062,9066.508
20 gen 202362,6064,5861,2063,0063,0073.364
19 gen 202361,1265,0061,1263,0063,0035.253
18 gen 202362,5764,4562,5763,1063,1038.220
17 gen 202364,6064,6061,0061,0061,0020.614
16 gen 202364,0064,0061,4961,5061,5023.850
13 gen 202364,0065,0062,0063,5063,501.244
12 gen 202363,8065,0061,7064,0064,0045.597
11 gen 202363,6264,0060,0062,0062,0026.755
10 gen 202361,8564,0061,7562,5062,5011.974
09 gen 202360,0062,6058,9361,3061,30116.711
06 gen 202360,0060,0056,8660,0060,0061.714
05 gen 202359,4059,4055,6059,4059,4037.602
04 gen 202359,2059,2056,0059,2059,204.745
03 gen 202357,3560,0056,5258,5058,504.233
30 dic 202256,2057,6056,2057,6057,607.111
29 dic 202252,2057,0052,2057,6057,60132.268
28 dic 202256,0058,8052,2054,0054,00125.590
23 dic 202251,2951,5051,2951,0051,0014.176
22 dic 202250,0052,0050,0050,5050,501.450
21 dic 202249,9051,8048,8550,8050,80157.790
20 dic 202248,9449,0047,6048,5048,5098.597
19 dic 202246,8549,4046,8548,2048,20120.647
16 dic 202247,1049,0046,5048,2548,25141.208
15 dic 202245,3047,9042,0047,0047,0089.604
14 dic 202242,1045,4041,0043,2043,205.088.047
13 dic 202244,0047,9041,1042,3042,3092.469
12 dic 202246,0049,9043,2044,5044,5090.180
09 dic 202247,0049,7046,0047,5047,5076.485
08 dic 202247,0049,7047,0047,8047,8029.786
07 dic 202250,8051,0047,0049,0049,0035.122
06 dic 202247,4050,2047,4049,8049,8016.152
05 dic 202252,0052,0047,5049,0049,00211.488
02 dic 202247,0051,8044,1050,0050,00400.776
01 dic 202245,0045,9043,1045,8045,80107.078
30 nov 202246,0046,0044,3046,0046,0043.478
29 nov 202243,1046,0043,1044,6044,60281.432
28 nov 202244,9047,7043,2345,0045,00202.895
25 nov 202240,1041,9040,0041,0041,0029.151
24 nov 202237,4041,9037,4039,5039,50353.096
23 nov 202237,8037,8036,1037,6537,6512.578
22 nov 202238,0038,0035,1036,5036,501.259
21 nov 202238,0039,0037,1037,7537,7546.386
18 nov 202239,0039,0036,5037,7037,701.027
17 nov 202238,9039,0037,1038,3538,3570.589
16 nov 202237,1038,4037,1037,6537,6523.794
15 nov 202238,2438,9037,0038,0038,001.352
14 nov 202239,0039,0036,4037,7037,7011.632
11 nov 202237,8039,0037,0038,0038,0037.765
10 nov 202237,1839,0034,0036,5036,5020.582
09 nov 202237,9038,0035,1036,5036,5022.946
*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...