Italia markets open in 7 hours 5 minutes

Serco Group plc (SRP.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
118,10-2,90 (-2,40%)
Alla chiusura: 6:02PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2020121,00121,62117,00118,10118,102.191.452
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
01 set 2020140,20141,90136,65138,00138,009.151.066
28 ago 2020143,60144,30138,80140,60140,602.831.460
27 ago 2020140,60141,90139,00140,90140,901.938.311
26 ago 2020140,00140,20137,70140,00140,004.796.852
25 ago 2020134,80140,43134,80139,00139,001.284.630
24 ago 2020136,00138,30135,10138,20138,20948.720
21 ago 2020136,20137,80135,00136,20136,201.318.701
20 ago 2020137,30137,30134,80136,20136,201.253.783
19 ago 2020136,70137,40133,50136,60136,602.074.894
18 ago 2020135,90137,50134,82135,40135,401.795.748
17 ago 2020141,30141,30135,40137,00137,004.386.292
14 ago 2020139,40142,10135,30138,60138,602.441.509
13 ago 2020138,00141,64137,43139,00139,003.253.323
12 ago 2020138,10138,64134,30138,00138,002.591.893
11 ago 2020142,50142,50136,40138,40138,402.838.408
10 ago 2020143,60143,60137,92140,20140,202.832.209
07 ago 2020143,70145,90138,87140,40140,405.205.338
06 ago 2020169,40171,65140,73143,70143,7013.996.494
05 ago 2020163,90169,40162,16169,40169,402.642.996
04 ago 2020163,90166,10162,90165,30165,301.964.751
03 ago 2020162,40165,90159,20165,60165,601.378.044
31 lug 2020162,60163,75158,60159,40159,406.090.140
30 lug 2020165,50166,00163,00163,20163,203.864.151
29 lug 2020160,20167,20160,20164,90164,902.201.798
28 lug 2020159,00164,36159,00164,00164,001.320.185
27 lug 2020160,60163,03156,80162,10162,101.257.953
24 lug 2020157,30157,50155,90156,00156,00713.513
23 lug 2020154,40160,20154,40159,60159,601.336.070
22 lug 2020154,10158,40154,10157,40157,40675.320
21 lug 2020161,20161,20156,60156,70156,701.056.913
20 lug 2020156,10158,19155,66157,30157,302.905.347
17 lug 2020154,10157,30154,10156,90156,90872.181
16 lug 2020158,30158,80156,20156,80156,80937.481
15 lug 2020157,30159,60156,00159,20159,201.753.628
14 lug 2020156,00156,40153,50155,90155,90694.399
13 lug 2020156,00158,20155,40157,20157,201.197.521
10 lug 2020150,60158,20150,29156,00156,001.766.908
09 lug 2020159,70159,70153,90154,50154,501.025.058
08 lug 2020155,30157,10155,20155,80155,801.436.108
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...