Italia markets closed

Workspace Group plc (WKP.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
716,50+13,50 (+1,92%)
Alla chiusura: 05:08PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 2022702,00726,00700,00716,50716,50318.076
26 mag 2022690,50703,00684,47703,00703,00246.526
25 mag 2022681,00685,85674,50685,00685,00231.022
24 mag 2022688,00691,00673,50678,50678,50206.123
23 mag 2022680,00688,50676,50688,50688,50508.719
20 mag 2022668,50680,50667,20672,00672,00236.815
19 mag 2022671,00672,00651,00667,00667,00255.692
18 mag 2022672,00683,00669,00677,00677,00127.775
17 mag 2022665,00680,50665,00673,00673,00526.151
16 mag 2022661,50672,50658,50672,50672,50194.415
13 mag 2022661,00662,00650,00662,00662,00161.512
12 mag 2022651,00651,00619,50647,00647,00477.372
11 mag 2022635,50645,00621,00638,50638,50528.148
10 mag 2022620,50630,50616,00622,00622,00402.808
09 mag 2022634,00634,00615,50619,00619,00400.802
06 mag 2022646,50646,50614,00633,50633,50550.726
05 mag 2022639,00657,00637,00642,50642,502.906.834
04 mag 2022650,00654,50633,00633,00633,00228.143
03 mag 2022663,00681,50650,00657,00657,00296.231
29 apr 2022648,00678,00648,00667,00667,00627.192
28 apr 2022670,00670,00655,00668,50668,50373.136
27 apr 2022658,50666,00652,00654,50654,50682.893
26 apr 2022661,50665,50655,00659,50659,50279.212
25 apr 2022667,50672,00653,50653,50653,50229.131
22 apr 2022670,00689,50670,00673,50673,50245.381
21 apr 2022692,50701,00686,50686,50686,50330.340
20 apr 2022693,00703,00680,50691,50691,50294.140
19 apr 2022715,00715,00694,50699,50699,501.262.791
14 apr 2022696,00716,00694,59714,00714,00177.301
13 apr 2022687,50703,50674,50699,00699,00421.401
12 apr 2022698,00710,00695,00695,50695,50245.443
11 apr 2022700,00714,50700,00707,00707,00269.759
08 apr 2022687,00714,00687,00708,50708,50283.671
07 apr 2022699,50716,00683,50705,50705,501.224.454
06 apr 2022702,00707,50683,00683,50683,50487.828
05 apr 2022704,00711,00695,50702,50702,50595.920
04 apr 2022683,00701,00682,00700,00700,00628.402
01 apr 2022698,50698,50679,50689,50689,50738.517
31 mar 2022695,50700,50671,50685,00685,00496.236
30 mar 2022712,50715,00697,50697,50697,501.128.235
29 mar 2022696,00710,00694,50710,00710,001.275.905
28 mar 2022680,50695,50678,50690,50690,50873.575
25 mar 2022670,00682,00669,00682,00682,00240.283
24 mar 2022676,50676,50655,00672,50672,501.058.010
23 mar 2022670,00676,50653,00655,50655,50205.430
22 mar 2022681,00694,00671,50671,50671,50705.632
21 mar 2022664,00683,50658,00676,50676,50648.017
18 mar 2022650,00665,50638,50660,50660,501.126.114
17 mar 2022676,50676,50658,50670,50670,50301.584
16 mar 2022645,00668,50645,00660,00660,00748.068
15 mar 2022655,50655,50628,00641,00641,00356.697
14 mar 2022615,50648,50615,50643,00643,00390.322
11 mar 2022620,50632,50607,00629,00629,00526.238
10 mar 2022592,50616,50592,50604,50604,50536.789
09 mar 2022619,00624,00605,50608,00608,00851.796
08 mar 2022625,00625,00608,00610,50610,50767.160
07 mar 2022671,00671,00604,00621,50621,50803.901
04 mar 2022703,00703,00651,79655,00655,00388.399
03 mar 2022728,00742,00688,00688,00688,00707.203
02 mar 2022773,00776,50733,50739,00739,00771.261
01 mar 2022792,50792,50768,00769,00769,00268.149
28 feb 2022764,00778,50756,50773,50773,50233.166
25 feb 2022742,50770,00741,50764,00764,00281.276
24 feb 2022727,50742,50722,50734,50734,50310.115
23 feb 2022739,50754,39738,00747,00747,00354.803
22 feb 2022730,00741,00722,50737,50737,50237.796
21 feb 2022752,00755,50739,00742,50742,50135.611
18 feb 2022781,00782,50753,00754,50754,50127.980
17 feb 2022788,50788,50762,00778,50778,50267.413
16 feb 2022748,00772,00748,00766,50766,50186.317
15 feb 2022750,00769,50750,00760,50760,50132.426
14 feb 2022761,50774,00760,00764,50764,50117.419
11 feb 2022814,00814,00770,58772,50772,50170.610
10 feb 2022782,50795,50779,50792,50792,50440.141
09 feb 2022769,50786,00769,50781,00781,00159.772
08 feb 2022799,50799,50769,50769,50769,50113.676
07 feb 2022797,00802,50785,50786,00786,00154.903
04 feb 2022816,50830,00792,50796,00796,00125.091
03 feb 2022821,00825,00810,00810,50810,50121.305
02 feb 2022851,00851,00816,50816,50816,50248.750
01 feb 2022847,50850,00825,50827,00827,00190.622
31 gen 2022871,50871,50843,00844,50844,50368.470
28 gen 2022830,50853,50830,50846,50846,50436.256
27 gen 2022847,50870,50847,50850,00850,00404.106
26 gen 2022848,50875,50848,50865,00865,00497.606
25 gen 2022881,50883,50864,50871,00871,00515.698
24 gen 2022878,50878,50857,50876,00876,00710.170
21 gen 2022867,50883,50863,50876,50876,50210.358
20 gen 2022868,00893,00862,50887,00887,00320.773
19 gen 2022860,00866,50849,50861,50861,50231.858
18 gen 2022858,00862,00850,00862,00862,00191.735
17 gen 2022842,00861,00840,00860,00860,00478.971
14 gen 2022850,00850,00836,00842,00842,00117.578
13 gen 2022827,00845,00826,00840,50840,50521.065
12 gen 2022826,00832,00812,00828,00828,00276.945
11 gen 2022839,00840,50812,50819,00819,00145.237
10 gen 2022815,00833,00815,00823,50823,50145.930
07 gen 2022848,00848,00812,50827,00827,00231.754
06 gen 2022820,00833,00813,00830,00830,00142.974
06 gen 20227 Dividendo
*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...