SMWH.L - WH Smith PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 20191.992,002.044,001.992,002.018,002.018,00352.611
19 sept. 20191.985,002.002,001.983,001.992,001.992,00221.276
18 sept. 20191.997,002.002,001.979,001.995,001.995,00238.102
17 sept. 20191.990,002.004,001.971,001.993,001.993,00247.236
16 sept. 20192.028,002.028,001.984,001.992,001.992,00268.137
13 sept. 20191.990,002.038,001.982,002.028,002.028,00428.611
12 sept. 20192.002,002.040,001.984,001.993,001.993,00331.499
11 sept. 20192.028,002.038,002.002,002.002,002.002,00382.413
10 sept. 20192.024,002.038,002.014,002.020,002.020,00264.982
09 sept. 20192.030,002.038,742.006,002.028,002.028,00273.886
06 sept. 20192.044,002.044,002.018,002.022,002.022,00301.138
05 sept. 20191.977,002.036,001.972,002.026,002.026,00293.107
04 sept. 20191.987,001.994,001.974,001.983,001.983,00159.987
03 sept. 20191.978,001.978,001.958,001.971,001.971,00235.823
02 sept. 20191.966,001.973,001.954,001.962,001.962,00156.617
30 ago. 20191.950,001.970,001.944,001.958,001.958,00220.774
29 ago. 20191.941,001.974,001.920,001.947,001.947,00300.064
28 ago. 20192.018,002.020,001.930,001.964,001.964,00768.689
27 ago. 20191.991,002.006,001.974,001.993,001.993,001.450.310
23 ago. 20191.950,001.993,001.950,001.987,001.987,00494.022
22 ago. 20191.918,001.961,291.914,001.950,001.950,00224.768
21 ago. 20191.909,001.932,001.909,001.930,001.930,00199.583
20 ago. 20191.954,001.957,001.908,411.917,001.917,00403.540
19 ago. 20191.923,001.950,001.910,001.950,001.950,00230.035
16 ago. 20191.896,001.921,001.878,641.921,001.921,00269.669
15 ago. 20191.957,001.957,001.893,001.896,001.896,00278.887
14 ago. 20191.979,001.989,001.941,001.942,001.942,00266.033
13 ago. 20191.978,001.989,001.954,001.982,001.982,00431.449
12 ago. 20192.040,002.040,001.982,001.982,001.982,00214.477
09 ago. 20192.036,002.044,002.008,002.020,002.020,00322.032
08 ago. 20192.014,002.041,882.006,002.040,002.040,00292.869
07 ago. 20192.032,002.034,002.000,002.008,002.008,00297.154
06 ago. 20192.028,002.040,002.012,002.014,002.014,00218.157
05 ago. 20192.052,002.052,002.018,002.018,002.018,00272.722
02 ago. 20192.122,002.122,002.066,002.068,002.068,00286.144
01 ago. 20192.108,002.132,002.108,002.124,002.124,00272.278
31 jul. 20192.116,002.136,992.110,002.118,002.118,00402.467
30 jul. 20192.134,002.144,002.116,002.128,002.128,00297.024
29 jul. 20192.112,002.148,002.106,002.128,002.128,00564.059
26 jul. 20192.146,002.154,002.120,002.122,002.122,00299.647
25 jul. 20192.156,002.156,002.124,002.140,002.140,00217.528
24 jul. 20192.118,002.164,002.114,002.142,002.142,00365.082
23 jul. 20192.118,002.122,002.106,002.116,002.116,00160.023
22 jul. 20192.102,002.120,002.096,002.106,002.106,00220.633
19 jul. 20192.094,002.114,002.084,002.110,002.110,00194.393
18 jul. 20192.096,002.102,002.074,002.102,002.102,00302.312
17 jul. 20192.088,002.098,002.056,002.096,002.096,00258.831
16 jul. 20192.070,002.090,002.066,002.086,002.086,00306.792
15 jul. 20192.066,002.082,002.056,002.078,002.078,00226.494
12 jul. 20192.062,002.080,002.060,002.076,002.076,00269.348
11 jul. 20192.032,002.072,002.024,002.072,002.072,00403.883
11 jul. 201917.2 Dividendo
10 jul. 20192.056,002.074,002.040,002.074,002.056,80265.599
09 jul. 20192.046,002.060,002.028,002.038,002.021,10213.420
08 jul. 20192.050,002.070,002.032,002.032,002.015,15342.498
05 jul. 20192.094,002.096,002.028,002.048,002.031,02329.343
04 jul. 20192.044,002.092,002.034,002.078,002.060,77252.847
03 jul. 20192.024,002.042,002.014,002.042,002.025,07872.216
02 jul. 20192.028,002.038,001.997,002.010,001.993,33271.357
01 jul. 20191.988,002.012,001.974,002.002,001.985,40601.885
28 jun. 20191.954,001.978,001.947,001.970,001.953,66466.546
27 jun. 20191.895,001.943,001.895,001.943,001.926,89492.230
26 jun. 20191.916,001.916,001.893,001.905,001.889,20234.857
25 jun. 20191.938,001.938,001.904,001.904,001.888,21384.927
24 jun. 20191.948,001.958,001.933,001.934,001.917,96416.343
21 jun. 20191.914,001.944,001.914,001.942,001.925,89584.690
20 jun. 20191.923,001.934,001.915,001.924,001.908,04319.519
19 jun. 20191.943,001.947,001.907,001.913,001.897,14443.895
18 jun. 20191.937,001.958,001.929,001.953,001.936,80352.745
17 jun. 20191.953,001.974,001.937,001.952,001.935,81308.973
14 jun. 20191.988,001.998,001.955,001.959,001.942,75361.765
13 jun. 20192.028,002.034,001.979,001.979,001.962,59451.599
12 jun. 20192.034,002.048,002.026,002.038,002.021,10519.138
11 jun. 20192.012,002.044,002.012,002.042,002.025,07393.560
10 jun. 20192.010,002.016,002.004,002.012,001.995,31235.412
07 jun. 20191.983,002.024,001.983,002.006,001.989,36214.625
06 jun. 20191.990,002.016,001.983,001.990,001.973,50361.087
05 jun. 20191.974,002.016,001.974,002.000,001.983,41339.451
04 jun. 20191.947,001.985,001.939,001.985,001.968,54771.660
03 jun. 20191.954,001.955,001.939,001.954,001.937,80264.209
31 may. 20191.960,001.978,001.952,001.962,001.945,73337.958
30 may. 20191.946,001.978,001.940,001.966,001.949,70336.145
29 may. 20191.992,002.010,001.946,001.949,001.932,84289.515
28 may. 20191.976,002.018,001.976,002.006,001.989,36349.953
24 may. 20192.014,002.014,001.987,002.000,001.983,41278.745
23 may. 20191.988,002.004,001.974,001.995,001.978,46330.816
22 may. 20192.050,002.050,002.004,002.010,001.993,33247.025
21 may. 20191.980,002.032,001.944,002.032,002.015,151.246.309
20 may. 20192.064,002.064,002.028,002.028,002.011,18257.359
17 may. 20192.066,002.080,002.046,002.052,002.034,98309.739
16 may. 20192.046,002.100,002.036,002.076,002.058,78565.338
15 may. 20192.050,002.058,002.028,002.034,002.017,13341.358
14 may. 20192.014,002.050,002.008,002.038,002.021,10363.521
13 may. 20192.016,002.026,002.004,002.004,001.987,38375.934
10 may. 20192.002,002.036,001.996,002.014,001.997,30292.551
09 may. 20191.981,001.993,001.970,001.992,001.975,48926.182
08 may. 20191.997,002.012,001.987,001.987,001.970,52745.661
07 may. 20192.022,002.036,002.002,002.012,001.995,31328.199
03 may. 20192.042,002.042,002.018,002.036,002.019,12206.584
02 may. 20192.046,002.046,002.018,002.030,002.013,16246.861
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines