Italia markets close in 2 hours 20 minutes

Vp plc (VP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
700,00-20,00 (-2,78%)
In data: 12:59PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024709,00720,00677,20700,00700,0012.757
25 giu 2024695,00720,00675,50720,00720,0021.546
24 giu 2024680,00700,00673,75700,00700,0028.984
21 giu 2024710,00745,00690,00690,00690,00413.024
20 giu 2024655,00705,00652,50690,00690,0010.082
19 giu 2024695,00710,00665,00700,00700,00127.246
18 giu 2024700,00705,00650,00680,00680,0022.596
17 giu 2024675,00705,00660,00690,00690,0018.605
14 giu 2024720,00720,00685,00705,00705,007.905
13 giu 2024710,00720,00675,00700,00700,0052.716
12 giu 2024719,55719,55675,00692,50692,505.165
11 giu 2024690,00710,00682,00710,00710,0011.502
10 giu 2024720,00720,00677,04700,00700,0014.012
07 giu 2024745,00745,00689,80700,00700,0039.975
06 giu 2024705,00744,35685,33700,00700,00140.818
05 giu 2024625,00730,00625,00712,50712,5059.068
04 giu 2024690,00710,00672,70690,00690,0017.393
03 giu 2024705,00710,00675,03710,00710,001.321
31 mag 2024695,00695,00652,50695,00695,002.544
30 mag 2024700,00700,00658,00700,00700,0013.670
29 mag 2024695,00700,00656,00700,00700,0013.196
28 mag 2024684,09690,00655,00670,00670,006.645
24 mag 2024645,00695,00645,00645,00645,005.158
23 mag 2024690,00700,00645,00645,00645,0037.521
22 mag 2024700,00700,00660,71700,00700,001.004
21 mag 2024675,00700,00665,00675,00675,0030.064
20 mag 2024675,00675,92651,00675,00675,001.335
17 mag 2024630,00675,00630,00665,00665,0037.545
16 mag 2024665,00665,00615,00655,00655,0033.961
15 mag 2024670,00670,00635,00670,00670,002.136
14 mag 2024670,00670,00640,00670,00670,001.002
13 mag 2024670,00670,00625,00652,50652,504.906
10 mag 2024650,00669,00635,00655,00655,0017.635
09 mag 2024610,00675,00610,00650,00650,0067.407
08 mag 2024665,00665,00610,05660,00660,002.578
07 mag 2024670,00670,00611,65670,00670,005.065
03 mag 2024665,00670,40615,00615,00615,0019.777
02 mag 2024665,00665,00625,50645,00645,0014.876
01 mag 2024665,00665,00625,80652,50652,506.390
30 apr 2024665,00685,00619,70637,50637,506.735
29 apr 2024670,00690,00610,00675,00675,0014.336
26 apr 2024625,00670,00595,60670,00670,0029.569
25 apr 2024605,00625,00575,00602,50602,5016.344
24 apr 2024625,00625,00600,00612,50612,503.328
23 apr 2024590,00630,00577,41630,00630,0014.035
22 apr 2024560,00590,00542,22580,00580,00238.332
19 apr 2024565,00570,00565,00565,00565,0015.174
18 apr 2024560,00564,60540,00540,00540,006.396
17 apr 2024565,00565,00550,00565,00565,0015.142
16 apr 2024560,00565,00548,00560,00560,00343.849
15 apr 2024565,00580,00540,00565,00565,0039.870
12 apr 2024575,00575,00525,00540,00540,009.367
11 apr 2024580,00580,00573,57580,00580,001.175
10 apr 2024580,00580,00540,00562,50562,508.310
09 apr 2024539,30580,00525,14552,50552,502.586
08 apr 2024565,00575,00540,00540,00540,007.290
05 apr 2024560,00575,00535,00575,00575,005.935
04 apr 2024525,00560,00550,00550,00550,0014.024
03 apr 2024560,00565,00525,00545,00545,005.094
02 apr 2024575,00575,00525,00525,00525,009.494
28 mar 2024570,00575,00547,62550,00550,002.150
27 mar 2024550,00575,00550,00555,00555,0017.834
26 mar 2024545,00570,00520,00570,00570,0038.659
25 mar 2024565,00565,00558,71565,00565,003.854
22 mar 2024559,64559,64536,74550,00550,002.069
21 mar 2024550,00560,71537,16555,00555,004.639
20 mar 2024565,00565,00535,00565,00565,004.718
19 mar 2024565,00565,00544,03565,00565,008.112
18 mar 2024565,00565,00540,00540,00540,006.983
15 mar 2024555,00569,98552,00555,00555,0014.724
14 mar 2024555,00565,00551,50555,00555,001.119
13 mar 2024555,00555,00550,55555,00555,001.718
12 mar 2024565,00565,00548,75555,00555,008.702
11 mar 2024550,00560,50535,75550,00550,0013.435
08 mar 2024550,00550,00540,00540,00540,00117.361
07 mar 2024545,00550,00520,00540,00540,004.531
06 mar 2024560,00560,00542,00560,00560,001.700
05 mar 2024550,00570,00530,00545,00545,0038.670
04 mar 2024525,00565,00518,25525,00525,0019.114
01 mar 2024540,00555,00525,00525,00525,0010.085
29 feb 2024555,00555,00500,00527,50527,503.227
28 feb 2024540,33540,33503,00527,50527,503.400
27 feb 2024530,00560,00503,00527,50527,5016.850
26 feb 2024585,00585,00530,00557,50557,505.820
23 feb 2024564,00564,00540,00557,50557,506.904
22 feb 2024565,20570,00530,00550,00550,003.732
21 feb 2024540,00585,00539,00537,50537,5015.074
20 feb 2024545,04570,00545,04550,00550,00322
19 feb 2024545,00581,88545,00565,00565,008.259
16 feb 2024570,00570,00545,01570,00570,0019
15 feb 2024570,00572,05558,78570,00570,008.004
14 feb 2024550,00560,00531,00560,00560,0011.763
13 feb 2024540,00585,00535,50535,00535,003.454
12 feb 2024550,00569,60530,00540,00540,007.444
09 feb 2024550,32569,60550,32567,50567,503.633
08 feb 2024560,00590,00560,00560,00560,001.181
07 feb 2024565,00585,00550,00560,00560,0010.164
06 feb 2024600,00600,00558,89590,00590,002.983
05 feb 2024590,00615,00575,00590,00590,002.719
02 feb 2024600,00605,00552,00585,00585,0015.419
*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...