Italia markets open in 3 hours 53 minutes

RTC Group plc (RTC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
122,50-2,50 (-2,00%)
Alla chiusura: 06:31PM BST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 2024125,00129,00115,30122,50122,5048.065
07 giu 2024115,00129,00118,25125,00125,0062.448
06 giu 2024112,50125,00112,50115,00115,0069.150
06 giu 20244.5 Dividendo
05 giu 2024105,00118,00105,00115,00110,50172.840
04 giu 2024105,00108,45100,50105,00100,8930.323
03 giu 2024100,00109,00101,00105,00100,8933.697
31 mag 202497,50109,0095,20100,0096,09130.681
30 mag 202495,0099,8098,3097,5093,6810.631
29 mag 202495,0091,5091,5095,0091,28527
28 mag 202495,0099,0090,7595,0091,2823.342
24 mag 202495,0099,0097,0095,0091,28516
23 mag 202492,5098,5086,2895,0091,285.226
22 mag 202490,0094,0094,0092,5088,885.120
21 mag 202490,0093,9093,9090,0086,481.827
20 mag 202490,0094,0093,9090,0086,482.692
17 mag 202492,5094,5085,1090,0086,4818.901
16 mag 202495,0094,5092,5092,5088,8814.202
15 mag 202495,0098,5090,2095,0091,283.913
14 mag 202495,0098,5090,2095,0091,281.293
13 mag 202497,5099,0090,0095,0091,289.079
10 mag 202497,50103,0090,0097,5093,6817.542
09 mag 202497,50103,0096,6397,5093,685.268
08 mag 202497,5097,4090,0097,5093,6840.256
07 mag 202490,00102,0091,0097,5093,6866.108
03 mag 202485,0093,0090,0090,0086,487.517
02 mag 202485,0086,5086,5085,0081,675.642
01 mag 202482,5083,4980,5085,0081,6723.076
30 apr 202482,5083,5083,1182,5079,278.001
29 apr 202482,5087,7580,3182,5079,2733.904
26 apr 202482,5084,5080,0082,5079,278.419
25 apr 202482,5084,2584,0082,5079,273.224
24 apr 202482,5084,5084,5082,5079,2710.002
23 apr 202482,5084,5084,5082,5079,2711.820
22 apr 202482,5084,5084,5082,5079,275.055
19 apr 202482,5081,0380,0082,5079,278.464
18 apr 202482,5084,7580,7582,5079,277.693
17 apr 202482,5083,5080,0082,5079,2726.541
16 apr 202487,5087,5075,5082,5079,2730.352
15 apr 202487,5087,3385,0087,5084,081.428
12 apr 202495,0097,0085,0087,5084,0820.777
11 apr 202495,0096,9095,9095,0091,285.414
10 apr 202495,0097,0090,3095,0091,287.871
09 apr 202495,0097,0091,5095,0091,2821.026
08 apr 202495,0097,0091,5095,0091,2821.709
05 apr 202495,0097,0091,2995,0091,2819.938
04 apr 202495,0098,2292,5095,0091,2835.554
03 apr 202495,00100,00100,0095,0091,281.204
02 apr 202495,0099,0096,0395,0091,289.406
28 mar 202490,0099,0086,8995,0091,28104.825
27 mar 202490,0094,0090,0090,0086,4814.366
26 mar 202485,0094,0085,0090,0086,4854.301
25 mar 202470,0089,0074,8585,0081,6796.963
22 mar 202470,0074,0065,0070,0067,2616.914
21 mar 202470,0072,9772,9770,0067,26600
20 mar 202470,0070,0070,0070,0067,26-
19 mar 202470,0070,0070,0070,0067,26-
18 mar 202470,0067,0067,0070,0067,2610.000
15 mar 202470,0067,0067,0070,0067,26306
14 mar 202470,0070,0070,0070,0067,26-
13 mar 202470,0074,0067,0070,0067,2620.186
12 mar 202470,0070,0070,0070,0067,26-
11 mar 202470,0070,0070,0070,0067,26-
08 mar 202467,5070,0069,5070,0067,265.472
07 mar 202467,5067,5067,5067,5064,86-
06 mar 202467,5069,5069,5067,5064,861.990
05 mar 202467,5067,5067,5067,5064,86-
04 mar 202467,5066,5066,5067,5064,8610.119
01 mar 202467,5067,5067,5067,5064,86-
29 feb 202467,5069,5069,5067,5064,861
28 feb 202467,5067,5067,5067,5064,86-
27 feb 202467,5067,5067,5067,5064,86-
26 feb 202467,5069,5266,5067,5064,8623.240
23 feb 202467,5065,7565,7567,5064,861.037
22 feb 202467,5069,5069,5067,5064,862.425
21 feb 202467,5067,5067,5067,5064,86-
20 feb 202467,5067,5067,5067,5064,86-
19 feb 202467,5069,5069,5067,5064,862
16 feb 202467,5067,5067,5067,5064,86-
15 feb 202467,5069,5069,5067,5064,862.862
14 feb 202467,5069,5069,5067,5064,865.002
13 feb 202471,0071,8065,1567,5064,8613.837
12 feb 202471,0071,7071,7071,0068,225.002
09 feb 202471,0071,8070,7071,0068,224.894
08 feb 202471,0071,8971,8071,0068,225.804
07 feb 202471,0071,9471,8071,0068,224.289
06 feb 202475,0073,0070,0071,0068,2220.321
05 feb 202475,0073,5073,1275,0072,073.249
02 feb 202475,0076,5073,8075,0072,071.658
01 feb 202475,0076,6074,2075,0072,072.423
31 gen 202472,5079,7571,3575,0072,0747.928
30 gen 202472,5074,7570,0575,0072,0713.396
29 gen 202472,5074,7570,7575,0072,071.524
26 gen 202472,5074,7571,6375,0072,073.401
25 gen 202472,5074,7571,2575,0072,07587
24 gen 202467,5075,0069,8575,0072,0785.190
23 gen 202467,5065,2565,2565,0062,463.119
22 gen 202469,0069,9569,0067,5064,8625.148
19 gen 202462,5069,0062,1565,0062,4665.741
18 gen 202462,5060,2560,2562,5060,05400
*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...