GNC.L - Greencore Group plc
LSE - LSE Precio demorado. Divisa en GBp
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 245,00 | 247,50 | 244,30 | 246,20 | 246,20 | 352.769 |
| 05 dic. 2019 | 242,00 | 244,60 | 238,80 | 244,60 | 244,60 | 1.564.263 |
| 04 dic. 2019 | 236,40 | 242,40 | 236,40 | 241,20 | 241,20 | 1.421.270 |
| 03 dic. 2019 | 240,60 | 243,60 | 238,70 | 239,50 | 239,50 | 1.068.059 |
| 02 dic. 2019 | 244,00 | 245,34 | 235,97 | 241,50 | 241,50 | 1.624.300 |
| 29 nov. 2019 | 248,00 | 248,60 | 242,90 | 242,90 | 242,90 | 1.294.500 |
| 28 nov. 2019 | 240,90 | 249,20 | 239,80 | 247,10 | 247,10 | 1.672.997 |
| 27 nov. 2019 | 240,90 | 246,50 | 237,62 | 239,10 | 239,10 | 1.673.365 |
| 26 nov. 2019 | 241,80 | 243,20 | 229,40 | 239,90 | 239,90 | 4.063.458 |
| 25 nov. 2019 | 243,80 | 248,30 | 243,60 | 248,30 | 248,30 | 1.286.096 |
| 22 nov. 2019 | 242,80 | 247,10 | 242,70 | 244,40 | 244,40 | 1.957.000 |
| 21 nov. 2019 | 243,60 | 244,60 | 242,30 | 244,30 | 244,30 | 812.144 |
| 20 nov. 2019 | 244,90 | 246,70 | 242,60 | 245,70 | 245,70 | 954.013 |
| 19 nov. 2019 | 247,60 | 248,10 | 243,40 | 243,40 | 243,40 | 1.449.547 |
| 18 nov. 2019 | 244,00 | 249,40 | 244,00 | 246,90 | 246,90 | 2.891.387 |
| 15 nov. 2019 | 242,30 | 246,50 | 242,00 | 246,50 | 246,50 | 1.653.181 |
| 14 nov. 2019 | 242,40 | 243,90 | 241,70 | 242,80 | 242,80 | 1.725.499 |
| 13 nov. 2019 | 242,10 | 244,00 | 242,10 | 243,10 | 243,10 | 1.812.371 |
| 12 nov. 2019 | 243,10 | 244,70 | 240,60 | 244,30 | 244,30 | 2.864.444 |
| 11 nov. 2019 | 242,10 | 243,90 | 240,30 | 242,90 | 242,90 | 1.082.433 |
| 08 nov. 2019 | 241,90 | 244,60 | 241,80 | 243,50 | 243,50 | 945.971 |
| 07 nov. 2019 | 238,00 | 244,60 | 238,00 | 244,60 | 244,60 | 1.391.841 |
| 06 nov. 2019 | 235,90 | 237,50 | 235,30 | 237,50 | 237,50 | 20.125.223 |
| 05 nov. 2019 | 235,30 | 236,50 | 232,50 | 235,80 | 235,80 | 1.372.003 |
| 04 nov. 2019 | 233,10 | 234,10 | 232,00 | 233,20 | 233,20 | 441.051 |
| 01 nov. 2019 | 232,20 | 233,90 | 231,20 | 233,10 | 233,10 | 830.278 |
| 31 oct. 2019 | 235,50 | 236,00 | 231,71 | 232,40 | 232,40 | 1.529.107 |
| 30 oct. 2019 | 236,00 | 237,00 | 234,20 | 234,20 | 234,20 | 1.180.635 |
| 29 oct. 2019 | 234,00 | 236,40 | 234,00 | 236,00 | 236,00 | 566.813 |
| 28 oct. 2019 | 235,00 | 236,60 | 234,15 | 235,90 | 235,90 | 527.949 |
| 25 oct. 2019 | 237,00 | 237,00 | 234,10 | 235,80 | 235,80 | 603.922 |
| 24 oct. 2019 | 238,80 | 238,80 | 235,70 | 236,20 | 236,20 | 1.399.520 |
| 23 oct. 2019 | 236,20 | 238,10 | 234,60 | 237,80 | 237,80 | 5.098.798 |
| 22 oct. 2019 | 237,20 | 238,00 | 234,90 | 235,80 | 235,80 | 767.978 |
| 21 oct. 2019 | 237,80 | 238,60 | 236,90 | 237,20 | 237,20 | 1.654.018 |
| 18 oct. 2019 | 236,50 | 239,40 | 235,90 | 238,50 | 238,50 | 2.442.847 |
| 17 oct. 2019 | 234,40 | 240,70 | 232,60 | 238,60 | 238,60 | 2.085.905 |
| 16 oct. 2019 | 235,70 | 235,70 | 229,20 | 234,00 | 234,00 | 1.722.694 |
| 15 oct. 2019 | 236,60 | 238,50 | 232,80 | 235,70 | 235,70 | 1.908.190 |
| 14 oct. 2019 | 231,00 | 236,30 | 221,59 | 234,80 | 234,80 | 1.427.089 |
| 11 oct. 2019 | 222,00 | 235,50 | 220,00 | 234,30 | 234,30 | 2.750.208 |
| 10 oct. 2019 | 221,70 | 222,20 | 219,10 | 222,00 | 222,00 | 692.631 |
| 09 oct. 2019 | 222,50 | 222,50 | 219,40 | 220,60 | 220,60 | 890.013 |
| 08 oct. 2019 | 225,10 | 226,30 | 221,60 | 222,30 | 222,30 | 1.693.962 |
| 07 oct. 2019 | 228,50 | 228,50 | 225,30 | 226,00 | 226,00 | 920.169 |
| 04 oct. 2019 | 227,00 | 227,90 | 224,50 | 227,90 | 227,90 | 1.035.678 |
| 03 oct. 2019 | 223,80 | 226,50 | 221,70 | 226,20 | 226,20 | 795.730 |
| 02 oct. 2019 | 221,90 | 227,10 | 221,90 | 223,60 | 223,60 | 1.085.797 |
| 01 oct. 2019 | 224,80 | 227,20 | 224,00 | 225,40 | 225,40 | 4.292.755 |
| 30 sept. 2019 | 224,60 | 236,20 | 223,30 | 226,00 | 226,00 | 735.939 |
| 27 sept. 2019 | 227,90 | 227,90 | 222,60 | 224,50 | 224,50 | 783.718 |
| 26 sept. 2019 | 224,30 | 227,70 | 221,60 | 224,40 | 224,40 | 1.510.185 |
| 25 sept. 2019 | 225,60 | 227,40 | 223,41 | 225,60 | 225,60 | 878.410 |
| 24 sept. 2019 | 225,00 | 229,00 | 225,00 | 227,20 | 227,20 | 810.518 |
| 23 sept. 2019 | 228,00 | 228,40 | 226,10 | 226,90 | 226,90 | 967.324 |
| 20 sept. 2019 | 227,00 | 229,20 | 224,70 | 226,70 | 226,70 | 3.694.383 |
| 19 sept. 2019 | 223,00 | 228,90 | 221,90 | 226,50 | 226,50 | 2.195.614 |
| 18 sept. 2019 | 225,40 | 226,80 | 221,10 | 223,70 | 223,70 | 1.598.992 |
| 17 sept. 2019 | 227,60 | 228,60 | 225,30 | 225,60 | 225,60 | 1.440.297 |
| 16 sept. 2019 | 226,80 | 229,70 | 226,50 | 227,00 | 227,00 | 1.075.032 |
| 13 sept. 2019 | 227,90 | 231,43 | 226,80 | 229,10 | 229,10 | 1.866.294 |
| 12 sept. 2019 | 227,00 | 229,70 | 224,80 | 227,40 | 227,40 | 1.668.248 |
| 11 sept. 2019 | 222,00 | 228,90 | 221,28 | 225,90 | 225,90 | 1.592.240 |
| 10 sept. 2019 | 222,40 | 222,70 | 219,50 | 222,40 | 222,40 | 1.155.447 |
| 09 sept. 2019 | 224,90 | 226,46 | 220,70 | 220,70 | 220,70 | 903.170 |
| 06 sept. 2019 | 225,00 | 227,00 | 223,20 | 225,00 | 225,00 | 1.311.046 |
| 05 sept. 2019 | 223,80 | 227,17 | 223,80 | 224,20 | 224,20 | 1.149.593 |
| 04 sept. 2019 | 218,00 | 227,71 | 211,84 | 226,40 | 226,40 | 2.949.550 |
| 03 sept. 2019 | 212,30 | 217,00 | 209,26 | 217,00 | 217,00 | 2.009.684 |
| 02 sept. 2019 | 210,00 | 213,30 | 207,60 | 209,90 | 209,90 | 1.321.237 |
| 30 ago. 2019 | 203,60 | 210,20 | 203,60 | 209,90 | 209,90 | 1.244.498 |
| 29 ago. 2019 | 203,40 | 208,90 | 203,40 | 208,90 | 208,90 | 1.154.348 |
| 28 ago. 2019 | 203,90 | 208,10 | 203,90 | 206,90 | 206,90 | 784.620 |
| 27 ago. 2019 | 204,60 | 208,00 | 201,21 | 208,00 | 208,00 | 1.362.696 |
| 23 ago. 2019 | 210,80 | 211,30 | 206,80 | 207,10 | 207,10 | 566.175 |
| 22 ago. 2019 | 206,60 | 211,42 | 206,60 | 209,10 | 209,10 | 699.418 |
| 21 ago. 2019 | 206,90 | 209,10 | 205,30 | 208,80 | 208,80 | 1.519.959 |
| 20 ago. 2019 | 207,00 | 207,50 | 204,35 | 205,90 | 205,90 | 636.354 |
| 19 ago. 2019 | 205,90 | 206,20 | 203,80 | 205,50 | 205,50 | 1.118.314 |
| 16 ago. 2019 | 200,10 | 204,00 | 200,10 | 204,00 | 204,00 | 1.189.832 |
| 15 ago. 2019 | 204,80 | 204,90 | 200,30 | 201,40 | 201,40 | 709.005 |
| 14 ago. 2019 | 205,90 | 207,40 | 202,60 | 202,60 | 202,60 | 834.751 |
| 13 ago. 2019 | 204,70 | 207,30 | 204,10 | 205,80 | 205,80 | 990.030 |
| 12 ago. 2019 | 209,20 | 209,20 | 205,80 | 205,80 | 205,80 | 716.588 |
| 09 ago. 2019 | 210,80 | 210,80 | 206,50 | 207,10 | 207,10 | 747.522 |
| 08 ago. 2019 | 209,50 | 209,50 | 206,00 | 208,50 | 208,50 | 925.383 |
| 07 ago. 2019 | 209,20 | 209,20 | 205,20 | 206,20 | 206,20 | 859.060 |
| 06 ago. 2019 | 204,70 | 209,90 | 204,70 | 207,20 | 207,20 | 943.561 |
| 05 ago. 2019 | 210,00 | 210,16 | 206,10 | 208,50 | 208,50 | 1.128.563 |
| 02 ago. 2019 | 213,90 | 215,20 | 211,10 | 211,10 | 211,10 | 955.381 |
| 01 ago. 2019 | 211,40 | 216,00 | 211,40 | 216,00 | 216,00 | 1.775.277 |
| 31 jul. 2019 | 214,10 | 215,60 | 211,70 | 213,80 | 213,80 | 4.391.668 |
| 30 jul. 2019 | 217,70 | 219,30 | 209,30 | 216,90 | 216,90 | 6.901.991 |
| 29 jul. 2019 | 226,00 | 227,40 | 223,45 | 225,10 | 225,10 | 953.515 |
| 26 jul. 2019 | 224,30 | 225,50 | 222,90 | 224,10 | 224,10 | 747.193 |
| 25 jul. 2019 | 225,00 | 226,00 | 223,70 | 225,00 | 225,00 | 935.912 |
| 24 jul. 2019 | 227,00 | 228,10 | 224,70 | 224,70 | 224,70 | 1.500.672 |
| 23 jul. 2019 | 228,50 | 230,40 | 225,00 | 226,80 | 226,80 | 2.245.038 |
| 22 jul. 2019 | 226,20 | 227,30 | 224,60 | 226,40 | 226,40 | 1.366.796 |
| 19 jul. 2019 | 225,80 | 229,50 | 223,90 | 225,00 | 225,00 | 5.130.076 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...