Italia markets closed

Sylvania Platinum Limited (SLP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
69,50+5,00 (+7,75%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202464,5071,0064,4069,5069,501.675.766
25 apr 202465,5067,0064,0064,5064,50479.157
24 apr 202465,0067,0064,0065,5065,501.024.571
23 apr 202465,0066,0064,0065,5065,50642.152
22 apr 202465,5067,0064,0065,0065,00516.928
19 apr 202466,0067,0064,0065,9065,90348.475
18 apr 202465,0067,0064,1066,0066,00513.841
17 apr 202467,0068,0064,0065,0065,001.243.928
16 apr 202469,5071,0066,0067,0067,001.331.558
15 apr 202470,0072,0069,0069,2069,201.356.966
12 apr 202468,0071,2567,0070,0070,002.265.335
11 apr 202468,5069,9767,0067,0067,00626.361
10 apr 202465,5071,0064,0068,2068,202.372.405
09 apr 202461,5067,0061,0066,1066,101.261.965
08 apr 202459,5063,0059,0061,5061,50960.059
05 apr 202461,0062,0059,0059,5059,501.302.330
04 apr 202461,0062,0060,0061,5061,50935.589
03 apr 202460,0062,0060,0062,0062,00990.339
02 apr 202458,0061,0057,9060,0060,00776.257
28 mar 202458,0059,0057,0058,0058,00778.574
27 mar 202458,0059,0057,0059,0059,00689.822
26 mar 202458,7559,0056,8058,0058,001.041.487
25 mar 202459,0059,5058,0059,0059,00570.684
22 mar 202459,0060,0058,0058,8058,80482.005
21 mar 202458,0061,0058,0059,0059,001.604.472
20 mar 202458,5059,5057,1058,0058,001.066.112
19 mar 202457,5059,0056,0058,5058,50949.696
18 mar 202458,0059,0056,0057,5057,50883.995
15 mar 202458,0059,0055,0057,0057,00893.829
14 mar 202459,0060,0057,0058,0058,00506.139
13 mar 202461,0062,0058,0059,0059,001.121.614
12 mar 202461,5062,0060,0061,2061,202.053.862
11 mar 202457,0062,0056,0061,5061,502.398.034
08 mar 202454,5057,0054,0057,0057,002.175.823
07 mar 202453,5055,0053,0054,0054,003.215.420
06 mar 202451,5054,0051,0053,0053,001.446.369
05 mar 202451,5053,0050,0051,5051,50720.820
04 mar 202450,5053,0050,0050,4050,401.697.566
01 mar 202450,5051,0049,0050,5050,501.320.166
29 feb 202452,0053,0049,5550,8050,80677.045
29 feb 20241 Dividendo
28 feb 202451,5053,0051,0052,0051,00448.828
27 feb 202451,0052,0050,0051,5050,51608.444
26 feb 202452,0053,0150,0051,4050,41720.715
23 feb 202450,0053,0048,8851,7050,712.173.908
22 feb 202452,5054,0047,0551,0050,024.535.703
21 feb 202455,0055,7052,1053,0051,98696.269
20 feb 202454,5056,0054,0055,0053,94567.500
19 feb 202455,5057,0053,9654,5053,45653.062
16 feb 202455,0057,0053,0053,5052,47503.309
15 feb 202455,5056,2453,0054,0052,96825.779
14 feb 202456,5058,1054,0355,5054,43287.853
13 feb 202457,0058,0055,0056,5055,41355.582
12 feb 202456,5058,0055,0056,2055,12690.973
09 feb 202457,0058,0055,0056,0054,92434.042
08 feb 202455,0057,7054,0057,0055,90881.430
07 feb 202455,5057,0054,0055,0053,94667.743
06 feb 202455,5057,0050,5054,2053,163.297.783
05 feb 202458,5059,0054,0055,6054,531.401.426
02 feb 202459,0060,0058,0058,8057,67759.353
01 feb 202457,5059,4057,0059,0057,87707.886
31 gen 202460,5062,0056,0057,9056,791.414.564
30 gen 202461,0062,0059,0059,9058,75706.856
29 gen 202460,0062,0059,0060,8059,63580.657
26 gen 202459,0061,7058,0060,5059,341.524.784
25 gen 202461,0061,5057,0059,0057,872.685.611
24 gen 202463,5064,0058,6061,0059,831.956.023
23 gen 202464,5066,0063,0063,0061,79696.635
22 gen 202466,5067,2064,3464,9063,65536.396
19 gen 202468,0069,0066,0066,2064,93582.666
18 gen 202468,5069,0067,0068,3066,99348.463
17 gen 202469,5071,0068,0068,5067,18724.459
16 gen 202470,0071,0069,0069,8068,46260.989
15 gen 202471,5073,0069,0070,0068,65624.065
12 gen 202471,0072,0070,0071,4070,03311.375
11 gen 202471,0072,0070,0071,0069,63350.788
10 gen 202471,0072,0070,0071,0069,63240.944
09 gen 202471,0071,4370,6571,0069,63182.761
08 gen 202471,5072,0070,0071,0069,63216.800
05 gen 202472,5073,0070,3071,8070,42481.821
04 gen 202473,5074,0072,0072,6071,20183.881
03 gen 202474,5075,0073,0073,0071,60205.070
02 gen 202476,0077,0073,7174,7073,26309.186
29 dic 202375,5077,3874,1876,0074,54213.976
28 dic 202373,0077,0070,0075,0073,56347.218
27 dic 202371,0073,8070,0073,4071,99392.780
22 dic 202371,5073,0070,0071,0069,63189.747
21 dic 202371,0073,0070,0072,5071,11316.689
20 dic 202374,5076,0070,2671,0069,63571.704
19 dic 202375,0076,0073,0075,0073,56304.828
18 dic 202375,5077,0074,0075,0073,56170.268
15 dic 202376,0077,0074,0075,5074,05182.295
14 dic 202375,0077,0074,0077,0075,52483.528
13 dic 202376,0077,0074,2775,0073,56204.703
12 dic 202370,5077,0070,0075,0073,56387.796
11 dic 202373,0073,5070,0070,6069,24308.924
08 dic 202374,0075,0072,0073,0071,60236.011
07 dic 202374,5075,0073,0073,4071,99209.962
06 dic 202375,0076,0074,0074,9073,46270.837
05 dic 202373,0077,0072,2076,0074,54612.981
*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...