Italia markets open in 1 hour 4 minutes

Serco Group plc (SRP.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
143,00+1,70 (+1,20%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mag 2021143,40143,40141,20143,00143,001.687.803
04 mag 2021139,00144,00139,00141,30141,302.847.807
30 apr 2021142,00142,85140,00140,10140,104.026.796
29 apr 2021143,00145,70140,80142,10142,106.037.461
28 apr 2021147,00147,00143,70145,00145,002.923.359
27 apr 2021145,20148,10141,60143,80143,806.572.602
26 apr 2021141,20142,60140,90141,40141,401.562.939
23 apr 2021141,90142,30139,70141,20141,201.247.522
22 apr 2021143,90143,90140,80141,90141,902.150.433
21 apr 2021141,50144,50139,40140,40140,401.114.496
20 apr 2021142,90145,00141,80142,00142,007.921.421
19 apr 2021142,00144,80142,00143,40143,401.320.159
16 apr 2021139,30143,90139,30143,50143,503.361.467
15 apr 2021143,00143,17141,14142,70142,701.183.256
14 apr 2021142,40142,40140,63141,40141,401.097.891
13 apr 20211,371,421,371,411,411.766.012
12 apr 2021143,80144,00139,40140,00140,001.809.036
09 apr 2021144,20144,20140,00140,00140,005.336.924
08 apr 2021141,50142,90140,47140,90140,902.480.006
07 apr 2021140,40144,10140,40141,00141,006.115.671
06 apr 2021140,00142,03138,50140,70140,702.171.907
01 apr 2021141,10141,10137,40138,80138,801.705.568
31 mar 2021135,50138,20135,30137,60137,601.609.367
30 mar 2021136,00139,80135,80136,40136,40967.323
29 mar 2021143,70143,70137,70138,10138,101.364.446
26 mar 2021136,30140,90136,30140,20140,201.626.921
25 mar 2021140,30140,40138,00138,90138,902.284.369
24 mar 2021141,80141,80137,56138,60138,601.669.159
23 mar 2021138,30141,30138,30138,40138,402.500.328
22 mar 2021138,60142,58137,50142,10142,101.745.367
19 mar 2021140,00140,00137,20139,60139,606.872.027
18 mar 2021139,30140,70137,90139,90139,902.298.783
17 mar 2021140,00141,50137,70139,50139,503.420.426
16 mar 2021131,00137,70130,46137,40137,406.519.396
15 mar 2021129,00130,70126,90130,70130,705.021.433
12 mar 2021130,30130,30125,97126,70126,702.214.833
11 mar 2021126,50128,30126,40127,50127,502.836.826
10 mar 2021126,80128,80125,70126,30126,305.135.463
09 mar 2021126,50130,28126,10128,70128,702.428.731
08 mar 2021130,00130,00127,10127,10127,102.246.592
05 mar 2021129,40130,60127,20127,60127,602.667.202
04 mar 2021128,50131,30127,60130,00130,001.583.877
03 mar 2021128,80130,90128,00129,30129,302.121.821
02 mar 2021129,00129,00127,00128,00128,001.524.578
01 mar 2021131,50132,50127,30127,60127,602.675.432
26 feb 2021130,70134,40126,87130,00130,009.922.179
25 feb 2021139,00142,40133,00133,20133,208.361.296
24 feb 2021126,60130,20124,30129,20129,203.307.357
23 feb 2021126,90126,90124,00125,20125,202.980.295
22 feb 2021121,10124,90119,90124,00124,004.130.944
19 feb 2021125,90125,90120,60121,70121,704.263.277
18 feb 2021126,90126,90122,20122,20122,201.309.128
17 feb 2021124,80125,30123,40123,90123,906.469.832
16 feb 2021125,40131,00124,70125,40125,404.816.828
15 feb 2021121,10121,10119,30119,70119,701.623.413
12 feb 2021121,00121,10118,90119,00119,001.434.348
11 feb 2021122,60122,60118,70120,30120,301.755.669
10 feb 2021121,60122,40118,30119,40119,402.338.334
09 feb 2021117,50121,80117,43121,50121,501.963.738
08 feb 2021117,40118,40116,30118,00118,002.484.084
05 feb 2021119,40119,40117,20117,20117,202.789.522
04 feb 2021119,80121,40118,24118,60118,602.761.684
03 feb 2021119,40121,40118,90119,80119,802.059.478
02 feb 2021119,60119,60117,10118,60118,603.353.745
01 feb 2021115,40119,10115,40116,90116,902.274.740
29 gen 2021116,00118,30116,00117,30117,303.252.481
28 gen 2021117,80119,40117,06117,70117,702.736.355
27 gen 2021120,00121,60118,90118,90118,904.031.703
26 gen 2021122,60123,20121,30121,30121,301.567.482
25 gen 2021123,00123,80121,60122,20122,201.859.451
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...