Italia markets closed

Triad Group plc (TRD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
285,00+5,00 (+1,79%)
Alla chiusura: 05:29PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024290,00290,00275,00285,00285,0019.163
02 mag 2024265,00287,00260,00280,00280,0021.732
01 mag 2024265,00266,00260,00265,00265,0091
30 apr 2024265,00270,00270,00265,00265,005.591
29 apr 2024265,00270,00254,00265,00265,0012.016
26 apr 2024260,00267,00246,00246,00246,0013.969
25 apr 2024255,00266,00250,00260,00260,00855.520
24 apr 2024255,00260,00250,10255,00255,004.026
23 apr 2024255,00256,20254,00255,00255,00638
22 apr 2024255,00254,00252,10255,00255,006.270
19 apr 2024258,00256,50254,00255,00255,001.500
18 apr 2024255,00258,90253,99255,00255,006.715
17 apr 2024255,00266,00250,00255,00255,007.907
16 apr 2024258,00256,89251,12255,00255,0012.761
15 apr 2024255,00260,00253,20260,00260,005.500
12 apr 2024255,00260,00252,50255,00255,002.439
11 apr 2024255,00266,00252,50255,00255,0034.610
10 apr 2024250,00260,00250,00255,00255,0010.512
09 apr 2024245,00259,00240,00250,00250,002.252
08 apr 2024243,00250,00242,50245,00245,008.239
05 apr 2024245,00248,80230,00243,00243,0025.560
04 apr 2024242,00250,00250,00245,00245,0011.668
03 apr 2024242,00246,00240,88242,00242,0029.341
02 apr 2024238,00244,00238,22242,00242,0020.682
28 mar 2024238,00242,00236,00238,00238,0010.821
27 mar 2024238,00240,00236,00236,00236,008.803
26 mar 2024235,00240,00233,60238,00238,005.082
25 mar 2024235,00237,80230,60235,00235,008.346
22 mar 2024230,00240,00230,00235,00235,009.323
21 mar 2024230,00223,42223,22230,00230,003.496
20 mar 2024230,00232,80223,00230,00230,003.480
19 mar 2024230,00238,20220,00230,00230,0011.837
18 mar 2024223,00244,00221,00244,00244,0029.398
15 mar 2024223,00230,00221,00223,00223,003.632
14 mar 2024215,00224,00213,00223,00223,0013.245
13 mar 2024205,00220,00200,00215,00215,0013.904
12 mar 2024205,00210,00200,00205,00205,005.857
11 mar 2024205,00210,00202,60205,00205,0010.901
08 mar 2024195,00210,00200,00205,00205,0018.716
07 mar 2024182,50200,00184,80195,00195,0020.310
06 mar 2024180,00184,30176,50182,50182,5020.844
05 mar 2024185,00185,00180,00180,00180,0011.653
04 mar 2024185,00185,00180,00185,00185,0013.904
01 mar 2024185,00190,00180,25185,00185,0014.595
29 feb 2024185,00185,00180,00185,00185,0011.931
28 feb 2024185,00187,00180,00185,00185,0020.157
27 feb 2024185,00187,00180,70185,00185,005.977
26 feb 2024185,00190,00180,00185,00185,009.735
23 feb 2024185,00189,30180,70185,00185,00584
22 feb 2024185,00190,00180,00185,00185,006.431
21 feb 2024185,00187,00180,00185,00185,009.000
20 feb 2024185,00187,00180,58185,00185,0014.000
19 feb 2024185,00190,00181,50185,00185,0014.314
16 feb 2024185,00190,00180,00185,00185,006.308
15 feb 2024185,00190,00181,21185,00185,007.812
14 feb 2024185,00190,00180,00185,00185,008.437
13 feb 2024185,00190,00180,00185,00185,005.766
12 feb 2024192,50195,00180,00185,00185,0028.351
09 feb 2024192,50195,00190,35192,50192,509.669
08 feb 2024192,50195,00190,35192,50192,509.725
07 feb 2024192,50195,00190,35192,50192,5014.812
06 feb 2024190,00195,00190,60192,50192,5015.957
05 feb 2024197,50197,50185,70190,00190,0034.569
02 feb 2024190,00204,00191,50197,50197,5034.542
01 feb 2024182,50195,00185,00190,00190,0016.909
31 gen 2024182,50185,00181,25180,00180,006.487
30 gen 2024182,50185,00181,00180,00180,001.784
29 gen 2024175,00185,00174,00183,00183,0046.269
26 gen 2024175,00180,00173,00172,50172,5010.209
25 gen 2024170,00180,00168,70172,50172,5022.193
24 gen 2024170,00168,70168,10170,00170,00840
23 gen 2024167,50174,30165,00170,00170,0014.615
22 gen 2024165,00175,55166,00167,50167,5051.280
19 gen 2024155,00169,30150,00165,00165,0041.161
18 gen 2024155,00153,25153,25155,00155,0062
17 gen 2024155,00160,00150,00155,00155,0012.430
16 gen 2024150,00160,00151,00155,00155,009.136
15 gen 2024146,40153,00140,00150,00150,0010.597
12 gen 2024145,00146,10146,10145,00145,00783
11 gen 2024145,00150,00145,70145,00145,0012.206
10 gen 2024145,00145,55145,55145,00145,00100
09 gen 2024145,00145,55145,55145,00145,005.456
08 gen 2024145,00149,48145,50145,00145,0011.000
05 gen 2024145,00145,00145,00145,00145,00-
04 gen 2024145,00150,00149,00145,00145,0010.799
04 gen 20242 Dividendo
03 gen 2024150,00152,00143,50145,00143,0039.505
02 gen 2024147,50149,95147,40147,50145,47511
29 dic 2023147,50149,95148,88147,50145,47562
28 dic 2023147,50150,00145,00147,50145,4711.045
27 dic 2023147,50150,00145,00147,50145,4723.193
22 dic 2023142,50150,00137,00147,50145,4713.622
21 dic 2023132,50145,00133,30142,50140,5342.310
20 dic 2023132,00135,00121,00132,50130,6779.619
19 dic 2023135,00140,00135,20135,00133,144.972
18 dic 2023135,00127,00127,00127,00125,2553
15 dic 2023135,00140,00133,60135,00133,1413.873
14 dic 2023135,00139,80139,00135,00133,146.907
13 dic 2023132,50140,00130,00135,00133,1413.969
12 dic 2023132,50131,15131,15132,50130,67391
*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...