RNK.L - The Rank Group Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 2017233,30236,00232,30234,40234,4024.750
17 nov 2017238,00238,00231,50233,80233,8035.447
16 nov 2017231,90235,00230,90234,20234,20107.671
15 nov 2017238,70238,70230,80231,70231,7093.631
14 nov 2017235,00235,70232,80233,10233,10697.340
13 nov 2017236,80239,20230,60232,30232,30120.635
10 nov 2017232,40236,70231,90234,30234,3063.331
09 nov 2017230,10235,50228,50230,80230,8087.451
08 nov 2017228,90237,08227,50227,50227,5045.510
07 nov 2017235,50237,40229,77234,60234,601.851.682
06 nov 2017235,60238,80232,70234,30234,3027.821
03 nov 2017238,50238,50231,10235,00235,00219.824
02 nov 2017238,60241,10235,00238,00238,0061.516
01 nov 2017232,10241,68232,10236,70236,7049.852
31 ott 2017230,50241,30230,50237,90237,9091.414
30 ott 2017229,50232,70228,00232,10232,10336.105
27 ott 2017232,10232,70229,80232,70232,7054.333
26 ott 2017224,70232,50224,50231,80231,80164.063
25 ott 2017224,00224,00217,50221,70221,7066.968
24 ott 2017228,20228,90220,00221,10221,1040.701
23 ott 2017233,90235,60226,60228,30228,30151.805
20 ott 2017228,90235,00228,90233,30233,30212.716
19 ott 2017227,70234,50224,90234,50234,50431.532
18 ott 2017233,00233,00229,60229,60229,6032.829
17 ott 2017229,50233,00227,90230,00230,00176.993
16 ott 2017226,80235,10224,42235,10235,1067.534
13 ott 2017229,30232,20223,40227,60227,6083.379
12 ott 2017229,00230,80220,60228,10228,1075.074
11 ott 2017221,50228,50221,50225,50225,5026.541
10 ott 2017221,50226,90221,50225,80225,8050.669
09 ott 2017230,30230,55222,00222,00222,0018.672
06 ott 2017228,70234,80222,20233,90233,90110.348
05 ott 2017218,90228,60218,90225,40225,4060.492
04 ott 2017222,00224,90218,80222,80222,8053.257
03 ott 2017224,80229,50221,30221,30221,30842.969
02 ott 2017222,70225,20218,33219,50219,5069.594
29 set 2017212,00222,60211,60222,00222,00203.258
28 set 2017217,10219,00210,60210,60210,6088.035
27 set 2017218,10220,70217,00218,20218,2037.703
26 set 2017214,70220,30213,50217,00217,00141.010
25 set 2017219,70221,75218,30220,00220,0067.587
22 set 2017222,80222,80214,90217,70217,7077.598
21 set 2017224,70225,90217,00220,10220,1056.957
21 set 20175.3 Dividendo
20 set 2017222,00230,00222,00228,00222,7062.631
19 set 2017224,40227,73220,80227,20221,92157.770
18 set 2017233,50233,50220,30222,90217,72131.434
15 set 2017230,30235,02225,00235,00229,54449.669
14 set 2017233,10242,60230,00234,80229,34137.630
13 set 2017230,80237,20230,80237,20231,6972.077
12 set 2017240,00240,00226,10236,50231,00120.542
11 set 2017230,90236,40230,90236,40230,90130.338
08 set 2017232,70233,30225,40229,60224,2677.943
07 set 2017222,30232,40222,00230,70225,3484.060
06 set 2017227,20227,90220,50223,60218,4096.444
05 set 2017227,90228,22223,20224,60219,3855.190
04 set 2017232,60232,60224,89225,40220,1648.152
01 set 2017234,10234,10226,30229,00223,6864.935
31 ago 2017223,20237,80223,20230,00224,65202.369
30 ago 2017227,00228,40221,50223,60218,4066.035
29 ago 2017224,80229,70223,30228,70223,38150.496
25 ago 2017230,30231,10224,30224,80219,5771.292
24 ago 2017229,50230,10226,00230,00224,6527.775
23 ago 2017229,80231,91225,40225,40220,1629.333
22 ago 2017230,50233,65224,50227,00221,7247.605
21 ago 2017231,40233,70229,60233,70228,2729.830
18 ago 2017230,30233,50223,30233,40227,97319.953
17 ago 2017234,10237,80223,50225,00219,77431.360
16 ago 2017238,30241,70232,03239,60234,0351.720
15 ago 2017235,60238,70226,20236,70231,2096.104
14 ago 2017233,00234,50229,30233,90228,4627.060
11 ago 2017233,00233,10227,10229,00223,6847.786
10 ago 2017234,10236,00230,20232,10226,7080.177
09 ago 2017234,40235,40231,20234,90229,4458.546
08 ago 2017236,20237,60232,40234,40228,95185.146
07 ago 2017234,20239,80232,90234,80229,3458.978
04 ago 2017232,40238,60232,00238,60233,0523.372
03 ago 2017238,90238,90232,20237,00231,4932.060
02 ago 2017238,90240,00234,00240,00234,4283.291
01 ago 2017232,90238,80232,90238,80233,2538.257
31 lug 2017233,80234,00230,90234,00228,5668.027
28 lug 2017232,30233,80229,50232,80227,3947.826
27 lug 2017226,30231,40225,70228,80223,4849.262
26 lug 2017222,90228,55221,60224,00218,7999.098
25 lug 2017221,90229,60221,90225,50220,2624.771
24 lug 2017218,20226,15218,20226,10220,84196.148
21 lug 2017225,10228,40219,50223,00217,82218.874
20 lug 2017223,70227,60222,20224,20218,99340.468
19 lug 2017226,70226,70221,80224,00218,79227.511
18 lug 2017227,20227,20217,70222,00216,84405.008
17 lug 2017222,10223,50221,00222,60217,43493.337
14 lug 2017224,23224,23224,23224,23219,02116.754
13 lug 2017219,00226,90219,00226,90221,631.198.472
12 lug 2017221,90223,10216,30220,50215,3789.168
11 lug 2017224,30227,20220,10220,90215,7795.423
10 lug 2017226,90229,50226,60227,90222,6085.568
07 lug 2017231,50232,10226,80227,30222,0247.238
06 lug 2017227,90234,00227,90232,00226,6160.588
05 lug 2017234,00234,00228,30233,50228,0766.082
04 lug 2017233,80234,00228,10229,80224,4680.011
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità