Mercados españoles cerrados

Lords Group Trading plc (LORD.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
47,09+0,09 (+0,19%)
Al cierre: 02:56PM BST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202446,8547,5046,0047,0947,0928.477
23 may 20241.33 Dividendo
22 may 202447,0048,0046,0047,0045,6748.962
21 may 202448,0049,0046,6047,0045,6789.453
20 may 202448,0049,0047,6748,0046,6417.737
17 may 202448,0049,0047,2248,0046,6476.612
16 may 202447,5049,0046,7548,0046,6492.180
15 may 202448,0049,0046,3847,5046,16144.798
14 may 202449,0050,0048,4348,5047,13113.181
13 may 202449,0049,8948,1549,0047,6147.298
10 may 202448,5050,0047,6049,0047,6176.800
09 may 202449,5050,0049,0049,0047,6137.732
08 may 202449,5049,9049,0049,5048,1059.474
07 may 202449,5051,0049,0851,0049,56103.465
03 may 202449,5051,0049,0049,5048,10139.386
02 may 202448,5050,0048,0049,5048,10198.037
01 may 202447,2049,0047,0048,0046,64171.898
30 abr 202448,0050,0047,0147,2045,8661.173
29 abr 202448,0049,0047,0048,0046,6480.187
26 abr 202448,0048,2247,9048,0046,6415.002
25 abr 202448,0048,0047,0748,0046,6410.500
24 abr 202448,0048,2247,0448,0046,6428.298
23 abr 202449,0050,0047,8548,0046,6414.089
22 abr 202449,0048,9048,2249,0047,6114.217
19 abr 202449,0049,4448,2249,0047,6133.527
18 abr 202449,0048,9048,9049,0047,619
17 abr 202449,0049,6949,4449,0047,61424
16 abr 202448,0048,9548,4449,0047,6135.534
15 abr 202448,0048,6447,0048,0046,6437.395
12 abr 202448,0048,6946,0048,0046,641993
11 abr 202448,0048,6447,0048,0046,6414.504
10 abr 202448,0047,9647,9648,0046,646579
09 abr 202448,0048,7447,0048,0046,6437.906
08 abr 202448,0048,7847,3048,0046,6454.774
05 abr 202448,0048,9047,5948,0046,6437.267
04 abr 202448,0048,6548,1548,0046,6489.011
03 abr 202448,5049,0047,3348,0046,6447.919
02 abr 202448,0050,0047,4548,5047,1330.025
28 mar 202448,5050,0047,0048,0046,64186.508
27 mar 202450,2551,0046,0051,0049,56599.610
26 mar 202450,5050,5050,0650,2548,8328.862
25 mar 202450,5050,8250,0050,5049,07116.193
22 mar 202451,5052,0050,2051,0049,5679.976
21 mar 202451,5052,0051,0051,5050,045840
20 mar 202451,5055,0051,0052,0050,5325.279
19 mar 202451,5056,5051,0051,5050,0421.094
18 mar 202451,5052,0051,0052,0050,5322.200
15 mar 202451,5052,0051,0051,5050,0460.448
14 mar 202451,5053,0051,8553,0051,507200
13 mar 202451,7552,5051,5051,2549,80136.765
12 mar 202451,7552,4050,0050,0048,5910.819
11 mar 202451,7552,4051,8051,7550,292684
08 mar 202451,7552,5051,0051,7550,2938.873
07 mar 202451,7551,7551,7551,7550,29-
06 mar 202452,0053,0051,7251,7550,2925.273
05 mar 202452,0054,0051,6652,0050,539773
04 mar 202452,0053,0051,6352,0050,532528
01 mar 202452,0053,0051,5052,0050,5367.570
29 feb 202452,0053,0052,0552,0050,53352
28 feb 202452,0052,0252,0252,0050,531831
27 feb 202452,5052,0650,0051,5050,04243.269
26 feb 202454,0056,0052,5153,0051,50109.833
23 feb 202455,0055,0053,0454,0052,4751.134
22 feb 202454,0053,8553,8555,0053,441400
21 feb 202454,0056,0053,5654,0052,4711.008
20 feb 202455,0055,5554,2054,0052,4745.082
19 feb 202455,0055,3055,3055,0053,446000
16 feb 202455,0055,2655,0055,0053,44890
15 feb 202455,0056,0055,7055,0053,4441.377
14 feb 202454,0055,2553,0055,0053,4430.506
13 feb 202454,0055,0053,0054,0052,4711.885
12 feb 202452,5054,9053,5554,0052,47117.591
09 feb 202453,0054,2451,3552,5051,0145.966
08 feb 202453,5054,5553,1553,5051,9926.874
07 feb 202453,5054,4953,1553,5051,994632
06 feb 202453,5054,9852,8053,5051,9923.862
05 feb 202455,0055,7853,3553,7552,2371.231
02 feb 202452,5056,0053,0555,0053,4441.489
01 feb 202454,5054,5053,2553,5051,9976.858
31 ene 202453,5056,0053,8054,5052,9686.147
30 ene 202453,0054,0050,7653,5051,99187.398
29 ene 202449,0054,0048,7153,0051,50175.340
26 ene 202445,0050,0045,9550,0048,59158.092
25 ene 202441,0046,0041,5045,5044,21241.410
24 ene 202441,0042,0039,6041,0039,84283.950
23 ene 202442,5043,0042,5042,5041,30229.602
22 ene 202442,0043,0042,1442,5041,30133.862
19 ene 202442,0042,4541,8842,0040,8144.584
18 ene 202442,0042,4541,0042,0040,8114.856
17 ene 202442,0043,0040,2042,0040,8116.172
16 ene 202442,0042,5042,5042,0040,812352
15 ene 202441,2843,0041,2642,0040,8137.130
12 ene 202441,0042,9541,4542,6041,39305.144
11 ene 202442,5042,9540,2541,0039,84159.778
10 ene 202446,0045,1040,0042,2041,01446.985
09 ene 202449,0047,0047,0046,0044,7035.624
08 ene 202450,5051,3448,2549,5048,1038.240
05 ene 202449,5051,3449,0050,5049,0730.466
04 ene 202449,5050,0049,0049,5048,1013.227
03 ene 202450,5052,0048,3849,0047,6137.053
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...