Italia markets closed

Restore plc (RST.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
216,00-6,00 (-2,70%)
Alla chiusura: 05:08PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024217,32220,00216,00216,00216,00271.729
27 mar 2024221,00222,00216,00222,00222,00378.703
26 mar 2024227,00225,50220,00220,00220,001.014.577
25 mar 2024227,50227,20225,00227,50227,5080.378
22 mar 2024229,50230,00225,00227,00227,00145.779
21 mar 2024218,00233,40218,00229,50229,501.654.192
20 mar 2024218,00219,00217,00218,00218,003.648.974
19 mar 2024218,00219,00216,00218,00218,002.253.649
18 mar 2024217,50219,00216,00218,00218,00748.516
15 mar 2024217,00219,00216,00217,50217,501.377.420
14 mar 2024225,00228,00215,00216,50216,50695.352
13 mar 2024227,00233,00226,04233,00233,00275.160
12 mar 2024227,00229,00226,00227,00227,00318.403
11 mar 2024228,00228,00226,00228,00228,00119.942
08 mar 2024228,00230,00226,25230,00230,00208.984
07 mar 2024228,00230,00226,00228,00228,0076.288
06 mar 2024228,00230,00226,29228,00228,0059.007
05 mar 2024230,00230,00226,00228,00228,0060.991
04 mar 2024230,00232,00228,30230,00230,0055.183
01 mar 2024230,00230,00227,00230,00230,00142.329
29 feb 2024230,00232,00228,25230,00230,0059.362
28 feb 2024230,00232,00228,00230,00230,00238.404
27 feb 2024230,00232,00228,20230,00230,00192.739
26 feb 2024230,00232,00228,00232,00232,00195.224
23 feb 2024232,00234,50228,08230,00230,00158.351
22 feb 2024232,00234,00230,40232,00232,0077.361
21 feb 2024231,50235,00228,75230,00230,00164.410
20 feb 2024227,50235,00226,00231,00231,00370.638
19 feb 2024228,00229,70225,00228,00228,00476.445
16 feb 2024231,50230,30225,00228,00228,00151.558
15 feb 2024234,00238,00230,00231,50231,50397.532
14 feb 2024234,00237,00230,00234,00234,00160.966
13 feb 2024234,00237,00230,00230,00230,00252.695
12 feb 2024235,00234,90228,00228,00228,00195.148
09 feb 2024242,50240,10231,00232,00232,00168.733
08 feb 2024251,00248,70240,10242,50242,50134.439
07 feb 2024252,50255,00247,00248,00248,00206.205
06 feb 2024250,00255,75249,00253,00253,00156.282
05 feb 2024247,00253,00247,00250,50250,50356.880
02 feb 2024239,50249,00237,10247,00247,00196.558
01 feb 2024239,50242,00237,40242,00242,00136.222
31 gen 2024239,50242,00237,00239,50239,50150.695
30 gen 2024239,50244,00236,60239,50239,5067.654
29 gen 2024238,50244,00233,00233,00233,0056.888
26 gen 2024236,00243,50225,00238,50238,50188.169
25 gen 2024231,00240,00228,25240,00240,00138.318
24 gen 2024227,00234,00225,00231,00231,00155.556
23 gen 2024222,00230,00215,00215,00215,0075.572
22 gen 2024224,00224,00220,00222,00222,0045.396
19 gen 2024226,00232,50223,25225,00225,00330.836
18 gen 2024222,00230,00220,00226,00226,00129.712
17 gen 2024225,00224,90220,00223,00223,00147.446
16 gen 2024216,50229,25216,00225,00225,00198.317
15 gen 2024218,69220,00213,00220,00220,00180.924
12 gen 2024218,00220,00213,40217,00217,0070.863
11 gen 2024220,00223,00217,00218,50218,50177.048
10 gen 2024219,50222,00217,00217,00217,00698.512
09 gen 2024216,50221,88218,75219,50219,5060.858
08 gen 2024212,50219,00210,00216,50216,50247.564
05 gen 2024214,50215,00212,00213,00213,00982.161
04 gen 2024218,00217,70215,00215,00215,00164.858
03 gen 2024218,00220,00216,00218,00218,00109.768
02 gen 2024220,00221,00216,00220,00220,00525.138
29 dic 2023215,50224,00216,60220,00220,00169.261
28 dic 2023215,50316,00214,06215,50215,50948.229
27 dic 2023217,00217,11215,05215,50215,501.087.630
22 dic 2023217,00220,00214,54218,00218,00177.459
21 dic 2023215,00219,94212,00217,00217,00312.854
20 dic 2023210,50219,00208,00214,00214,00303.708
19 dic 2023215,00218,00208,60210,00210,00224.295
18 dic 2023207,50219,75208,00210,00210,00415.714
15 dic 2023207,50210,00205,00208,00208,00532.590
14 dic 2023207,50215,00205,00207,00207,00571.717
13 dic 2023207,50207,90205,00206,00206,00145.333
12 dic 2023207,50210,00196,50196,50196,50100.204
11 dic 2023207,50210,00205,00205,00205,00432.990
08 dic 2023211,50212,75201,00207,00207,00157.439
07 dic 2023209,00212,50205,00205,00205,00235.941
06 dic 2023217,50217,00207,55209,00209,00214.815
05 dic 2023226,50226,31215,05217,00217,00227.196
04 dic 2023226,50232,00216,00216,00216,00416.523
01 dic 2023224,00231,50223,00226,00226,00658.739
30 nov 2023224,00227,92222,50223,00223,0069.340
29 nov 2023228,00231,00221,60228,00228,00195.540
28 nov 2023228,00230,50225,00228,00228,0074.213
27 nov 2023228,50230,50225,00225,00225,00191.197
24 nov 2023225,00234,95226,00228,50228,50284.159
23 nov 2023218,50232,00218,00224,50224,50272.336
22 nov 2023208,00220,00206,25219,00219,00344.983
21 nov 2023204,50210,00204,20207,00207,00564.280
20 nov 2023207,00209,90204,50204,50204,501.052.034
17 nov 2023205,00210,00204,00207,00207,00907.767
16 nov 2023205,00206,32202,00205,00205,00840.560
15 nov 2023202,00204,00200,00202,00202,00210.153
14 nov 2023202,00204,00196,00202,00202,00491.139
13 nov 2023202,00203,50200,00202,00202,00191.303
10 nov 2023201,00201,90200,00200,00200,00350.747
09 nov 2023202,00204,00191,00201,00201,00193.487
08 nov 2023196,00203,75194,00203,00203,001.601.070
07 nov 2023192,00198,00190,00198,00198,00196.568
*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...