I mercati italiani aprono fra 6 ore 42 min

The Rank Group Plc (RNK.L)


LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
233,10-3,50 (-1,48%)
Alla chiusura: 4:35PM BST
Gli utenti guardano anche:
WMH.LRTO.LMLC.LMAB.LLAD.L
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
26 giu 2017232,30238,70229,50233,10233,1051.703
23 giu 2017231,60238,90232,80236,60236,6044.003
22 giu 2017230,50237,90232,70236,10236,10159.201
21 giu 2017234,50234,50225,70232,30232,3035.398
20 giu 2017237,40236,91227,50231,20231,2064.196
19 giu 2017237,60240,60235,50235,80235,80443.447
16 giu 2017224,90243,50223,00243,50243,50848.197
15 giu 2017224,70226,30220,00224,00224,00558.872
14 giu 2017218,50228,20218,50227,00227,00383.081
13 giu 2017222,20225,00218,60219,50219,5094.883
12 giu 2017217,40222,00214,10220,00220,0053.513
09 giu 2017221,00223,40216,70220,00220,0084.674
08 giu 2017222,00222,80220,10220,20220,2052.354
07 giu 2017221,30223,00219,50220,00220,0075.119
06 giu 2017217,30222,00217,30220,00220,0087.850
05 giu 2017217,00223,00217,00221,10221,1053.995
02 giu 2017216,70222,00216,70221,60221,60140.783
01 giu 2017219,70221,40217,40220,40220,4047.169
31 mag 2017218,00223,00218,00219,50219,50244.006
30 mag 2017222,20223,00219,10220,00220,00209.794
26 mag 2017213,90222,20213,90222,20222,20431.601
25 mag 2017217,50219,20214,20219,20219,2039.615
24 mag 2017210,40216,50209,30212,40212,4069.223
23 mag 2017214,90215,60208,00210,00210,0067.051
22 mag 2017215,50217,00209,30211,40211,40413.619
19 mag 2017211,10216,10209,20211,40211,4046.872
18 mag 2017204,40210,30204,20210,30210,3098.197
17 mag 2017205,00210,20204,79205,90205,9091.638
16 mag 2017203,40208,10203,40207,80207,8023.672
15 mag 2017203,40207,80203,40206,00206,00400.500
12 mag 2017207,20209,19204,80206,00206,00288.971
11 mag 2017209,00212,20206,93208,40208,40283.356
10 mag 2017211,50212,90211,36212,00212,0082.585
09 mag 2017210,60213,20210,60211,40211,4054.707
08 mag 2017207,00211,50207,00208,60208,6095.883
05 mag 2017212,00212,45206,80211,00211,0068.466
04 mag 2017213,10213,75210,70213,40213,4032.689
03 mag 2017209,90213,40209,90213,00213,00102.946
02 mag 2017213,10213,50210,80213,50213,50134.676
28 apr 2017211,30214,10209,23213,80213,8043.509
27 apr 2017212,10214,40209,90214,40214,4025.446
26 apr 2017209,10215,20209,00212,00212,0040.289
25 apr 2017214,90214,90209,15213,40213,4017.027
24 apr 2017216,10216,10209,50209,80209,80183.618
21 apr 2017212,70213,00211,10213,00213,00405.429
20 apr 2017216,10216,10211,60213,90213,90198.881
19 apr 2017215,00218,00210,10218,00218,00110.829
18 apr 2017212,00213,30209,50213,00213,0089.977
13 apr 2017214,10214,10210,92212,00212,0045.070
12 apr 2017214,90216,00210,70211,30211,3054.950
11 apr 2017212,90213,60210,50212,50212,50207.365
10 apr 2017209,20214,30209,10211,20211,20298.627
07 apr 2017212,00213,10209,20209,20209,2041.490
06 apr 2017212,00214,40209,80214,40214,4049.049
05 apr 2017213,40213,40207,20210,30210,3070.813
04 apr 2017211,70213,20206,90209,30209,3092.340
03 apr 2017208,90209,30206,90209,10209,1044.895
31 mar 2017215,70215,70208,70208,70208,7099.284
30 mar 2017218,00218,00212,10214,60214,6085.540
29 mar 2017212,30216,30212,30213,00213,0046.969
28 mar 2017214,20217,30214,20216,50216,50123.261
27 mar 2017213,10217,90211,00217,00217,0069.211
24 mar 2017215,50215,50211,80214,00214,0031.171
23 mar 2017215,50215,50211,53213,10213,1075.662
22 mar 2017212,10215,10211,50212,50212,5043.398
21 mar 2017215,40217,70213,40214,30214,3064.140
20 mar 2017215,10217,40213,50215,80215,8031.350
17 mar 2017210,20216,60206,80216,60216,60138.857
16 mar 2017207,40211,50207,40209,50209,50342.072
15 mar 2017212,30212,50209,50212,50212,50230.554
14 mar 2017211,90215,90210,70214,10214,1047.216
13 mar 2017207,80214,10207,80212,60212,60103.425
10 mar 2017209,80210,10206,80210,10210,1028.806
09 mar 2017210,70211,00209,00211,00211,0028.146
08 mar 2017212,00212,00208,50209,50209,50349.965
07 mar 2017210,10211,20207,68210,10210,1042.197
06 mar 2017207,90210,70207,00210,40210,4071.089
03 mar 2017214,70214,70205,40210,70210,70145.228
02 mar 2017212,00212,40209,50209,60209,6070.841
01 mar 2017211,50213,00209,85210,50210,5083.089
28 feb 2017209,10214,30207,90212,00212,00363.002
27 feb 2017211,50211,50207,60208,90208,9090.911
24 feb 2017205,80211,40205,80209,30209,3091.055
23 feb 2017209,20212,70207,70208,70208,701.017.605
22 feb 2017212,30214,60210,90213,30213,3073.151
21 feb 2017209,30215,50208,95211,60211,6093.712
20 feb 2017206,40210,70203,98208,30208,30118.603
17 feb 2017209,20209,20202,10203,60203,6087.660
16 feb 2017208,00213,18204,50208,10208,10149.073
15 feb 2017209,00212,60208,50210,00210,0095.806
14 feb 2017205,30210,40205,30208,30208,30156.170
13 feb 2017207,80210,60207,40210,40210,40211.666
10 feb 2017210,90210,90206,30208,00208,00115.858
09 feb 2017208,50211,24205,50205,90205,90140.767
09 feb 20172 Dividendo
08 feb 2017207,80212,30207,80209,20207,20275.126
07 feb 2017205,60208,50204,70207,50205,52616.586
06 feb 2017204,70208,30201,10205,50203,5487.680
03 feb 2017203,30203,30200,00202,70200,76175.513
02 feb 2017202,90203,60200,70202,50200,56230.209
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...