Italia markets close in 6 hours 48 minutes

MicroSalt plc (SALT.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
90,70+2,20 (+2,49%)
In data: 09:15AM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202485,0085,0085,0090,7090,7010.661
25 giu 202488,5091,8285,0088,5088,5035.325
24 giu 202492,5094,7590,0091,0091,0038.804
21 giu 202493,5096,6590,0092,5092,5038.964
20 giu 202495,0097,0090,0093,5093,5021.572
19 giu 202495,00100,0090,0095,0095,0012.560
18 giu 202495,00100,0090,0095,0095,0015.026
17 giu 202493,50100,0090,0095,0095,0020.326
14 giu 202492,50100,0090,0093,5093,5028.434
13 giu 2024100,00105,0090,2592,5092,5010.414
12 giu 202492,5095,0091,5591,5091,5035.717
11 giu 202491,00100,0091,1092,5092,5031.754
10 giu 202489,50110,0089,3098,5098,50143.296
07 giu 202491,0095,0088,6189,5089,5046.387
06 giu 202487,5093,0085,0091,0091,0033.264
05 giu 202487,5090,0086,0587,5087,5011.208
04 giu 202494,0098,0085,0087,5087,5056.555
03 giu 202495,00100,0090,0094,0094,0031.938
31 mag 202489,50100,0090,0095,0095,0091.803
30 mag 202495,00100,0085,0089,5089,50262.840
29 mag 202497,00105,0094,00102,50102,5028.827
28 mag 202497,50100,0090,0097,0097,00130.024
24 mag 2024112,50115,0095,0097,5097,50174.280
23 mag 2024130,00135,00110,00112,50112,50114.642
22 mag 2024125,00134,50120,00129,00129,00129.044
21 mag 2024122,50142,00120,00142,00142,00318.518
20 mag 2024104,50125,00104,00122,50122,50162.779
17 mag 2024100,50106,0098,00104,50104,5086.783
16 mag 2024100,50103,0098,00100,50100,5037.461
15 mag 2024101,50105,0098,00100,50100,50125.553
14 mag 202493,0097,0092,0096,0096,0047.040
13 mag 202490,5095,0088,0093,0093,0094.692
10 mag 202479,5092,5080,0090,5090,50264.097
09 mag 202468,0082,0065,0079,5079,50268.650
08 mag 202468,5070,0065,0067,5067,5020.578
07 mag 202469,0072,0065,0068,5068,505.280
03 mag 202470,5072,0066,0069,0069,0041.209
02 mag 202471,0069,2269,0071,0071,0032.919
01 mag 202470,5073,0068,0071,0071,0019.130
30 apr 202470,5073,0068,0070,5070,509.799
29 apr 202470,5073,0068,2570,5070,508.674
26 apr 202470,5071,5068,0070,5070,50674
25 apr 202470,5072,0068,0069,0069,0017.235
24 apr 202470,5071,9068,2570,5070,5036.811
23 apr 202468,5073,0068,0070,5070,5053.132
22 apr 202467,5069,0065,0067,5067,50110.597
19 apr 202467,5069,2065,0067,5067,5029.485
18 apr 202470,0069,2065,1567,5067,508.605
17 apr 202470,0071,8968,0070,0070,005.286
16 apr 202472,5072,0068,0070,0070,0030.771
15 apr 202472,5075,0070,0072,5072,506.272
12 apr 202472,5075,0070,0072,5072,5065.900
11 apr 202472,5074,4570,0072,5072,501.636
10 apr 202471,0075,0070,0072,5072,5036.318
09 apr 202471,0072,0068,0069,5069,5022.167
08 apr 202467,5072,3065,0071,0071,0057.812
05 apr 202467,5069,4065,0067,5067,5032.225
04 apr 202467,5070,0065,0067,5067,502.140
03 apr 202469,0072,0066,0067,5067,5013.620
02 apr 202473,5076,0068,0069,0069,0075.622
28 mar 202473,5076,0071,0073,5073,5061.820
27 mar 202466,0075,0064,0073,5073,50129.997
26 mar 202468,5070,0063,0065,5065,50123.070
25 mar 202479,0080,0066,2569,0069,0096.171
22 mar 202481,5083,0078,0079,0079,0031.545
21 mar 202483,5085,0080,0082,0082,0010.771
20 mar 202483,5085,0082,0083,5083,502.280
19 mar 202482,5085,0080,0083,5083,5016.401
18 mar 202482,5085,0080,0082,5082,5020.266
15 mar 202488,0089,0080,0082,5082,5058.964
14 mar 202488,5089,5087,0088,0088,0065.420
13 mar 202489,5090,0087,0088,5088,5028.526
12 mar 202490,5092,0087,0089,5089,5017.722
11 mar 202491,0098,0088,0090,5090,50124.116
08 mar 202490,0092,0087,0091,0091,0064.271
07 mar 202490,0097,0088,0090,0090,008.967
06 mar 202492,5097,0088,0092,0092,0032.316
05 mar 202489,0091,0086,0090,0090,0020.145
04 mar 202488,5092,0087,0092,0092,0074.007
01 mar 202490,0095,0087,0993,0093,0045.523
29 feb 202493,5093,9985,2590,0090,0095.493
28 feb 202490,0097,0087,1293,5093,50107.648
27 feb 202490,0097,0087,0090,0090,0016.093
26 feb 202490,0092,2087,0090,0090,0025.843
23 feb 202490,0092,4587,0090,0090,00135.452
22 feb 202490,0097,0088,0091,0091,0096.281
21 feb 202497,5097,0087,3094,5094,50150.875
20 feb 2024115,00118,8086,0097,5097,50379.887
19 feb 2024114,00124,50110,00115,00115,00276.961
16 feb 202497,50121,0097,36114,00114,00614.888
15 feb 202488,00112,0086,7097,5097,50583.029
14 feb 202482,5091,2084,0085,0085,00195.628
13 feb 202467,5092,0069,7582,5082,50412.603
12 feb 202465,5070,0063,2567,5067,5077.569
09 feb 202465,5066,7063,2565,5065,5033.037
08 feb 202463,5066,9062,6065,5065,5045.207
07 feb 202463,0064,2058,0063,5063,50100.453
06 feb 202472,5077,0060,5562,0062,00272.101
05 feb 202455,0070,0056,1669,0069,00300.370
02 feb 202452,0054,5551,0055,0055,00144.494
*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...