Italia markets closed

Serco Group plc (SRP.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
122,80-0,10 (-0,08%)
Alla chiusura: 5:01PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021121,80124,30121,30122,80122,808.906.397
21 gen 2021126,80126,80122,90122,90122,902.928.653
20 gen 2021124,00124,80122,60123,60123,601.975.028
19 gen 2021129,00129,00123,90124,20124,201.759.237
18 gen 2021120,80126,40120,80125,80125,801.721.117
15 gen 2021125,20125,80121,40122,70122,703.078.866
14 gen 2021123,00127,80123,00125,10125,101.782.833
13 gen 2021123,00126,30123,00124,50124,507.118.690
12 gen 2021124,80127,30124,10125,30125,302.117.870
11 gen 2021129,00129,60124,20124,20124,202.070.116
08 gen 2021128,60129,30127,00128,00128,002.357.893
07 gen 2021131,20132,30126,50127,90127,902.784.062
06 gen 2021129,80131,60127,80129,50129,503.253.909
05 gen 2021123,00128,85121,90128,40128,402.675.823
04 gen 2021121,90124,30120,01123,80123,803.778.231
31 dic 2020121,30121,30117,30119,50119,501.141.835
30 dic 2020119,70123,40119,70120,70120,701.922.760
29 dic 2020120,90123,83120,20122,60122,603.139.553
24 dic 2020118,10119,74118,07118,30118,301.479.892
23 dic 2020114,50118,00113,80118,00118,002.522.179
22 dic 2020116,50116,50113,70115,80115,801.895.506
21 dic 2020117,90123,29112,30115,00115,003.816.486
18 dic 2020121,00123,70119,80120,40120,406.256.966
17 dic 2020125,00127,00120,50123,00123,005.110.695
16 dic 2020117,30120,00115,20120,00120,003.494.818
15 dic 2020120,00120,00113,84114,40114,4011.604.466
14 dic 2020115,00119,80115,00119,00119,002.401.640
11 dic 2020116,20116,80114,77116,00116,002.220.542
10 dic 2020116,00116,90114,20116,30116,301.605.076
09 dic 2020114,50117,40114,50114,90114,902.257.420
08 dic 2020118,00119,40114,00114,90114,903.473.005
07 dic 2020121,20121,90116,60118,50118,501.959.750
04 dic 2020118,70123,90118,70121,50121,503.169.103
03 dic 2020120,00122,00118,40121,50121,503.008.861
02 dic 2020116,50120,10115,80118,40118,401.993.705
01 dic 2020117,10118,00114,50117,80117,803.213.265
30 nov 2020120,00120,23113,60113,60113,604.458.291
27 nov 2020117,10118,80115,17118,30118,304.847.021
26 nov 2020120,60120,60116,40117,60117,601.743.896
25 nov 2020121,00121,62117,00118,10118,102.447.217
24 nov 2020118,00122,10117,30121,00121,003.924.432
23 nov 2020118,00120,00116,90117,10117,109.877.873
20 nov 2020118,80123,00117,00119,00119,005.578.050
19 nov 2020117,70122,06115,80117,70117,705.688.871
18 nov 2020117,20117,30113,60114,70114,703.514.544
17 nov 2020118,70118,70113,80113,80113,806.244.166
16 nov 2020120,70121,20117,00117,00117,003.460.493
13 nov 2020120,10121,20117,60117,90117,902.333.542
12 nov 2020114,20121,27112,90119,10119,106.662.524
11 nov 2020109,20115,50106,50113,90113,905.024.632
10 nov 2020113,10113,10106,00106,60106,603.943.370
09 nov 2020112,10112,90109,90110,10110,103.750.972
06 nov 2020109,80111,20107,00108,80108,801.643.433
05 nov 2020108,50108,65105,90107,40107,403.821.792
04 nov 2020109,90110,80107,20107,20107,204.695.219
03 nov 2020114,60115,10109,87110,60110,603.026.763
02 nov 2020128,80129,40110,90112,20112,206.024.760
30 ott 2020128,30130,70128,20129,40129,401.749.115
29 ott 2020129,50131,10128,30129,90129,902.024.457
28 ott 2020128,90131,30127,80129,10129,101.915.640
27 ott 2020134,90134,90130,10131,30131,301.125.558
26 ott 2020131,50134,60128,50131,80131,801.454.069
23 ott 2020131,60134,90130,20131,40131,401.787.698
22 ott 2020136,40136,40129,90131,40131,403.064.095
21 ott 2020132,80134,60129,90133,00133,003.082.543
20 ott 2020134,00138,50131,50132,00132,0011.229.093
19 ott 2020138,20139,70133,20133,70133,702.429.971
16 ott 2020138,50140,60131,50138,00138,0015.743.245
15 ott 2020120,40120,40115,20118,40118,402.589.465
14 ott 2020124,20125,10119,80119,90119,902.175.442
13 ott 2020128,30129,90123,30124,00124,001.859.388
12 ott 2020125,50129,02123,10127,70127,701.830.954
09 ott 2020126,80128,70126,80127,50127,501.735.868
08 ott 2020121,50129,10121,50128,00128,006.777.114
07 ott 2020127,50129,03123,10123,10123,102.721.362
06 ott 2020128,60129,90126,50128,60128,601.544.733
05 ott 2020131,20132,80127,00127,00127,002.848.984
02 ott 2020130,70132,50129,70129,90129,902.755.147
01 ott 2020128,10132,00126,80132,00132,001.874.237
30 set 2020126,10128,30123,45127,20127,201.992.663
29 set 2020128,70130,30124,60124,60124,601.041.040
28 set 2020128,40130,80126,95128,90128,901.149.370
25 set 2020123,90126,40121,00126,20126,20890.482
24 set 2020124,80126,90123,00123,00123,001.391.671
23 set 2020130,00130,00125,50126,60126,601.411.263
22 set 2020121,70128,80121,70127,20127,202.154.879
21 set 2020130,00130,90124,00124,10124,102.745.152
18 set 2020131,40133,10129,00131,50131,503.175.420
17 set 2020131,80133,00129,70132,50132,502.868.049
16 set 2020137,00139,40133,00133,50133,502.097.820
15 set 2020139,40141,40137,40137,40137,401.014.649
14 set 2020138,30142,70137,70140,10140,103.429.312
11 set 2020141,50141,50135,90138,20138,201.060.399
10 set 2020140,60141,20137,60137,80137,801.145.731
09 set 2020145,60145,60140,30140,70140,701.534.108
08 set 2020143,70143,70139,10141,70141,701.221.512
07 set 2020140,50142,20139,50141,20141,201.219.641
04 set 2020135,10140,70135,10139,10139,101.898.123
03 set 2020144,00144,30137,50137,50137,501.520.810
02 set 2020134,40142,30134,40141,00141,004.606.571
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...