Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2021 | 108,80 | 109,88 | 106,62 | 107,00 | 107,00 | 13.481.847 |
| 14 apr 2021 | 107,54 | 108,90 | 106,93 | 107,74 | 107,74 | 24.383.119 |
| 13 apr 2021 | 108,10 | 109,94 | 106,08 | 107,70 | 107,70 | 27.769.988 |
| 12 apr 2021 | 112,40 | 112,80 | 106,82 | 108,22 | 108,22 | 36.773.548 |
| 09 apr 2021 | 111,34 | 113,60 | 110,52 | 111,88 | 111,88 | 39.746.474 |
| 08 apr 2021 | 112,10 | 113,26 | 108,58 | 111,12 | 111,12 | 38.189.066 |
| 07 apr 2021 | 112,60 | 113,94 | 111,56 | 111,88 | 111,88 | 44.466.998 |
| 06 apr 2021 | 111,46 | 113,99 | 110,50 | 111,76 | 111,76 | 59.606.095 |
| 01 apr 2021 | 105,32 | 109,84 | 105,30 | 108,92 | 108,92 | 42.760.061 |
| 31 mar 2021 | 108,55 | 109,65 | 105,30 | 105,30 | 105,30 | 45.301.198 |
| 30 mar 2021 | 106,20 | 109,25 | 105,89 | 108,55 | 108,55 | 38.498.473 |
| 29 mar 2021 | 106,25 | 109,85 | 104,75 | 106,05 | 106,05 | 38.109.484 |
| 26 mar 2021 | 106,05 | 109,95 | 105,10 | 106,20 | 106,20 | 47.153.072 |
| 25 mar 2021 | 107,60 | 108,35 | 102,80 | 106,05 | 106,05 | 39.039.849 |
| 24 mar 2021 | 103,70 | 110,00 | 99,00 | 108,00 | 108,00 | 76.788.137 |
| 23 mar 2021 | 110,50 | 113,15 | 104,85 | 105,30 | 105,30 | 81.043.170 |
| 22 mar 2021 | 115,85 | 115,85 | 108,70 | 111,90 | 111,90 | 73.655.650 |
| 19 mar 2021 | 123,00 | 123,85 | 117,00 | 117,00 | 117,00 | 86.618.916 |
| 18 mar 2021 | 128,30 | 128,71 | 123,10 | 124,55 | 124,55 | 59.445.940 |
| 17 mar 2021 | 128,55 | 128,55 | 125,05 | 127,20 | 127,20 | 74.363.709 |
| 16 mar 2021 | 119,15 | 125,34 | 118,23 | 122,85 | 122,85 | 75.769.735 |
| 15 mar 2021 | 114,60 | 119,12 | 114,45 | 118,00 | 118,00 | 64.553.483 |
| 12 mar 2021 | 114,50 | 114,85 | 113,15 | 114,85 | 114,85 | 40.282.876 |
| 11 mar 2021 | 117,55 | 117,65 | 112,38 | 113,80 | 113,80 | 50.945.720 |
| 10 mar 2021 | 115,60 | 115,85 | 112,05 | 113,00 | 113,00 | 61.019.940 |
| 09 mar 2021 | 115,65 | 118,29 | 112,45 | 113,85 | 113,85 | 45.799.454 |
| 08 mar 2021 | 111,30 | 116,50 | 109,45 | 116,50 | 116,50 | 102.980.391 |
| 05 mar 2021 | 113,50 | 114,70 | 108,15 | 108,55 | 108,55 | 60.860.191 |
| 04 mar 2021 | 113,10 | 115,85 | 111,98 | 114,35 | 114,35 | 42.311.956 |
| 03 mar 2021 | 111,00 | 114,45 | 110,15 | 114,45 | 114,45 | 42.463.056 |
| 02 mar 2021 | 110,80 | 112,20 | 109,15 | 110,15 | 110,15 | 27.420.410 |
| 01 mar 2021 | 110,50 | 113,45 | 107,82 | 111,40 | 111,40 | 48.409.647 |
| 26 feb 2021 | 110,00 | 113,20 | 105,70 | 107,70 | 107,70 | 71.533.590 |
| 25 feb 2021 | 117,45 | 118,95 | 112,05 | 112,05 | 112,05 | 81.938.484 |
| 24 feb 2021 | 109,00 | 112,28 | 106,25 | 111,90 | 111,90 | 58.165.274 |
| 23 feb 2021 | 106,00 | 115,50 | 104,55 | 106,65 | 106,65 | 130.456.618 |
| 22 feb 2021 | 97,48 | 105,65 | 96,28 | 105,45 | 105,45 | 82.699.712 |
| 19 feb 2021 | 94,94 | 99,86 | 94,26 | 98,66 | 98,66 | 75.707.351 |
| 18 feb 2021 | 102,00 | 102,27 | 93,28 | 93,34 | 93,34 | 57.722.418 |
| 17 feb 2021 | 102,50 | 102,80 | 100,10 | 102,30 | 102,30 | 56.930.121 |
| 16 feb 2021 | 97,26 | 100,25 | 96,36 | 99,94 | 99,94 | 61.688.441 |
| 15 feb 2021 | 93,90 | 97,60 | 92,26 | 96,08 | 96,08 | 51.964.728 |
| 12 feb 2021 | 91,74 | 93,08 | 90,70 | 92,86 | 92,86 | 27.054.558 |
| 11 feb 2021 | 92,84 | 93,26 | 90,70 | 92,60 | 92,60 | 38.191.008 |
| 10 feb 2021 | 93,10 | 95,22 | 91,20 | 92,80 | 92,80 | 96.274.619 |
| 09 feb 2021 | 93,42 | 93,42 | 91,44 | 91,58 | 91,58 | 39.344.590 |
| 08 feb 2021 | 94,40 | 94,90 | 91,14 | 93,00 | 93,00 | 40.071.772 |
| 05 feb 2021 | 94,20 | 95,20 | 92,20 | 93,90 | 93,90 | 47.764.367 |
| 04 feb 2021 | 92,52 | 95,12 | 91,98 | 93,90 | 93,90 | 43.147.170 |
| 03 feb 2021 | 95,36 | 96,44 | 90,56 | 91,88 | 91,88 | 58.482.797 |
| 02 feb 2021 | 96,48 | 96,82 | 94,20 | 94,76 | 94,76 | 52.354.916 |
| 01 feb 2021 | 93,32 | 95,50 | 92,02 | 94,10 | 94,10 | 48.381.135 |
| 29 gen 2021 | 94,62 | 96,46 | 91,12 | 91,70 | 91,70 | 111.939.875 |
| 28 gen 2021 | 94,56 | 99,78 | 91,58 | 96,94 | 96,94 | 56.342.260 |
| 27 gen 2021 | 94,62 | 99,46 | 92,06 | 95,16 | 95,16 | 58.815.581 |
| 26 gen 2021 | 96,50 | 98,24 | 0,90 | 96,32 | 96,32 | 128.922.237 |
| 25 gen 2021 | 103,60 | 103,90 | 95,56 | 98,00 | 98,00 | 78.202.247 |
| 22 gen 2021 | 103,10 | 103,80 | 100,35 | 102,95 | 102,95 | 39.661.216 |
| 21 gen 2021 | 108,30 | 108,35 | 103,30 | 103,30 | 103,30 | 45.447.164 |
| 20 gen 2021 | 105,30 | 108,65 | 104,35 | 107,40 | 107,40 | 41.279.033 |
| 19 gen 2021 | 106,50 | 109,25 | 104,40 | 104,65 | 104,65 | 51.765.836 |
| 18 gen 2021 | 105,50 | 105,65 | 103,65 | 104,25 | 104,25 | 26.624.130 |
| 15 gen 2021 | 106,10 | 106,78 | 104,00 | 105,90 | 105,90 | 35.871.297 |
| 14 gen 2021 | 106,95 | 109,20 | 104,70 | 106,65 | 106,65 | 29.157.151 |
| 13 gen 2021 | 108,55 | 108,80 | 103,75 | 105,60 | 105,60 | 40.257.713 |
| 12 gen 2021 | 106,15 | 108,90 | 105,35 | 107,75 | 107,75 | 23.311.202 |
| 11 gen 2021 | 107,95 | 108,25 | 104,20 | 105,75 | 105,75 | 42.569.368 |
| 08 gen 2021 | 112,50 | 112,50 | 106,85 | 107,30 | 107,30 | 38.353.998 |
| 07 gen 2021 | 113,05 | 113,40 | 108,05 | 111,10 | 111,10 | 49.868.927 |
| 06 gen 2021 | 109,55 | 111,70 | 106,65 | 111,05 | 111,05 | 36.904.788 |
| 05 gen 2021 | 102,65 | 108,25 | 101,15 | 107,75 | 107,75 | 96.349.873 |
| 04 gen 2021 | 112,00 | 113,00 | 102,20 | 103,20 | 103,20 | 79.652.536 |
| 31 dic 2020 | 111,75 | 112,65 | 109,14 | 111,25 | 111,25 | 15.415.469 |
| 30 dic 2020 | 113,00 | 115,03 | 111,90 | 112,05 | 112,05 | 21.556.313 |
| 29 dic 2020 | 120,55 | 121,10 | 112,65 | 112,85 | 112,85 | 49.485.693 |
| 24 dic 2020 | 117,30 | 121,05 | 114,62 | 115,75 | 115,75 | 21.508.186 |
| 23 dic 2020 | 112,45 | 116,40 | 111,45 | 115,60 | 115,60 | 36.332.635 |
| 22 dic 2020 | 109,60 | 113,70 | 107,52 | 112,65 | 112,65 | 37.373.568 |
| 21 dic 2020 | 104,55 | 114,67 | 95,10 | 110,25 | 110,25 | 153.227.199 |
| 18 dic 2020 | 111,85 | 114,67 | 109,00 | 113,95 | 113,95 | 90.483.435 |
| 17 dic 2020 | 116,50 | 117,70 | 111,75 | 112,45 | 112,45 | 43.667.315 |
| 16 dic 2020 | 113,00 | 117,90 | 113,00 | 114,80 | 114,80 | 71.740.253 |
| 15 dic 2020 | 117,20 | 117,30 | 112,20 | 115,30 | 115,30 | 55.739.540 |
| 14 dic 2020 | 118,80 | 124,40 | 117,40 | 118,75 | 118,75 | 80.854.603 |
| 11 dic 2020 | 125,50 | 125,85 | 114,10 | 117,00 | 117,00 | 92.092.627 |
| 10 dic 2020 | 129,55 | 130,45 | 125,25 | 127,00 | 127,00 | 35.231.954 |
| 09 dic 2020 | 128,00 | 132,05 | 128,00 | 129,65 | 129,65 | 77.884.105 |
| 08 dic 2020 | 129,00 | 130,40 | 125,10 | 126,25 | 126,25 | 43.340.720 |
| 07 dic 2020 | 130,70 | 133,23 | 127,48 | 130,85 | 130,85 | 56.197.149 |
| 04 dic 2020 | 133,85 | 134,50 | 127,40 | 130,25 | 130,25 | 112.258.235 |
| 03 dic 2020 | 120,00 | 134,90 | 119,30 | 134,90 | 134,90 | 171.564.312 |
| 02 dic 2020 | 116,60 | 118,00 | 109,75 | 116,75 | 116,75 | 80.221.417 |
| 01 dic 2020 | 105,00 | 112,40 | 103,05 | 112,10 | 112,10 | 41.118.607 |
| 30 nov 2020 | 107,30 | 110,30 | 105,70 | 105,70 | 105,70 | 54.663.828 |
| 27 nov 2020 | 108,00 | 111,40 | 102,60 | 107,65 | 107,65 | 75.209.228 |
| 26 nov 2020 | 111,05 | 112,80 | 106,50 | 108,30 | 108,30 | 39.317.850 |
| 25 nov 2020 | 121,00 | 122,00 | 109,00 | 110,90 | 110,90 | 78.583.941 |
| 24 nov 2020 | 108,80 | 118,90 | 108,50 | 115,75 | 115,75 | 126.871.616 |
| 23 nov 2020 | 101,00 | 108,13 | 100,50 | 107,00 | 107,00 | 82.517.941 |
| 20 nov 2020 | 99,56 | 101,20 | 98,67 | 99,44 | 99,44 | 45.155.090 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
