Italia markets close in 3 hours 32 minutes

RM plc (RM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
73,37+2,37 (+3,34%)
In data: 10:31AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202469,9473,3769,9473,3773,3710.897
24 apr 202474,0074,0069,9471,0071,00427
23 apr 202469,8173,3469,4071,2571,2517.446
22 apr 202470,0073,9569,5071,5071,5014.605
19 apr 202467,9169,6167,9168,7568,755.618
18 apr 202469,0069,3269,0068,7568,7522.150
17 apr 202467,5068,4765,5067,2567,2513.834
16 apr 202467,5070,9465,5067,5067,5074.161
15 apr 202470,0071,5068,0071,5071,5039.772
12 apr 202466,4968,5066,1666,7566,7512.072
11 apr 202469,5569,5566,4967,2567,2510.850
10 apr 202465,9267,7065,3067,7567,7554.959
09 apr 202460,5071,7058,2965,0065,00167.155
08 apr 202461,0061,0057,5058,0058,008.102
05 apr 202460,0060,5056,9058,2558,257.626
04 apr 202456,5057,5057,5057,5057,50123.694
03 apr 202455,9556,0652,1453,7553,7544.162
02 apr 202451,0655,9551,0653,7553,7533.466
28 mar 202451,8757,5051,8754,9054,90844.074
27 mar 202454,7756,8051,8753,9053,9019.640
26 mar 202451,0054,0051,0053,5053,50182.514
25 mar 202454,7754,7752,7053,9053,9011.956
22 mar 202454,7754,7754,7753,9053,906.272
21 mar 202453,9053,9053,9053,9053,90-
20 mar 202451,5055,2951,5053,9053,9022.359
19 mar 202451,2056,8051,2054,0054,001.948
18 mar 202456,0056,0052,6054,0054,005.070
15 mar 202456,0056,8051,2054,0054,0046.477
14 mar 202454,0055,4551,6055,0055,00186.744
13 mar 202455,0056,8052,4053,7053,7042.720
12 mar 202456,3656,3655,9655,8055,8022.204
11 mar 202455,2055,2555,0058,0058,001.406
08 mar 202455,2558,4055,2558,0058,002.484
07 mar 202455,2058,5655,2058,0058,0021.235
06 mar 202459,8059,8055,0058,0058,00829
05 mar 202455,2055,2055,0057,4057,408.163
04 mar 202454,2054,4854,2057,0057,001.943
01 mar 202457,0057,0054,2057,0057,0032.156
29 feb 202454,2059,8054,2057,0057,0076
28 feb 202458,0058,0055,0057,0057,0025.729
27 feb 202457,0059,8054,7657,0057,003.971
26 feb 202454,7659,8054,7657,0057,002.621
23 feb 202456,0058,9654,2056,0056,00100.864
22 feb 202455,2055,2055,2057,0057,0019.381
21 feb 202458,2258,2258,2258,0058,0052
20 feb 202456,2056,9056,0056,4056,4017.701
19 feb 202457,0057,4056,1057,0057,0020.987
16 feb 202456,0058,0056,0058,0058,00116.844
15 feb 202455,0056,0053,4056,0056,0091.513
14 feb 202455,0055,4453,0055,0055,002.277.470
13 feb 202455,4455,4452,9354,9054,904.142
12 feb 202452,4852,4852,4853,5053,501.554
09 feb 202452,2055,2152,0052,0052,0032.390
08 feb 202453,0055,5352,2052,8052,8046.917
07 feb 202456,0057,0053,0054,9054,9039.144
06 feb 202459,0059,0056,2059,0059,0012.258
05 feb 202459,8059,8055,8058,4058,408.173
02 feb 202459,0059,8059,0059,0059,0084
01 feb 202456,2056,2056,0057,8057,80902
31 gen 202455,8059,8055,8057,8057,80946
30 gen 202456,2058,3055,8057,8057,805.026
29 gen 202457,0059,8057,0057,8057,8046.986
26 gen 202457,2862,6057,1459,9059,9032.929
25 gen 202462,8062,8057,4860,0060,00676.442
24 gen 202461,2061,4158,8658,9058,9094.977
23 gen 202462,0066,8061,7664,0064,0038.450
22 gen 202461,7661,7661,7664,0064,00750
19 gen 202464,0066,8061,2063,6063,6022.644
18 gen 202463,0063,6062,0062,6062,60124.061
17 gen 202464,2064,2062,9564,2064,2012.301
16 gen 202466,0066,0064,0064,6064,60100.521
15 gen 202464,3166,0063,5065,0065,0011.538
12 gen 202464,6066,0063,5064,6064,606.601
11 gen 202466,0066,0062,2065,0065,001.258
10 gen 202463,6065,4063,6063,6063,6042.815
09 gen 202466,0066,0065,4065,6065,6017.419
08 gen 202466,0067,8063,4066,0066,0033.864
05 gen 202467,0067,8063,6665,0065,00422.198
04 gen 202467,0067,7462,2067,0067,004.469
03 gen 202468,0068,0063,2066,0066,001.597.517
02 gen 202468,0068,0062,2064,0064,0033.480
29 dic 202362,2065,2062,0065,2065,2035.294
28 dic 202367,9468,0062,6865,1065,10368
27 dic 202367,0068,0062,6865,1065,10106.452
22 dic 202363,0063,0059,4665,1065,1030.329
21 dic 202357,5057,5057,5058,1058,106.000
20 dic 202361,0061,0057,5061,0061,008.379
19 dic 202358,0061,0055,2061,0061,0040.918
18 dic 202358,0058,0055,4758,0058,0033.764
15 dic 202357,2058,0054,6758,0058,001.891
14 dic 202354,8057,0051,2057,0057,006.398
13 dic 202354,8054,8054,3454,8054,809.049
12 dic 202354,6054,8051,7354,8054,8020.467
11 dic 202354,4055,0051,4054,0054,0029.966
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
*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...