Mercado fechado

R.E.A. Holdings plc (RE.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
93,00+5,50 (+6,29%)
No fechamento: 02:03PM BST
Período:
04 de jun. de 2023 - 04 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jun. de 202493,0094,0091,0093,0093,0010.504
03 de jun. de 202485,9586,0085,9587,5087,507.290
31 de mai. de 202487,5087,5087,5087,5087,5040.000
30 de mai. de 202487,5087,5087,5087,5087,50-
29 de mai. de 202486,3090,0086,3087,5087,507.501
28 de mai. de 202488,5688,5688,5688,5088,503.357
24 de mai. de 202487,5087,5087,5087,5087,50-
23 de mai. de 202488,5088,5088,5088,5088,50-
22 de mai. de 202489,1889,1889,1887,5087,50944
21 de mai. de 202490,0090,7890,0090,0090,005.515
20 de mai. de 202479,0090,0079,0091,0091,0032.804
17 de mai. de 202485,0085,0085,0082,0082,002
16 de mai. de 202480,8880,8880,8882,0082,004.204
15 de mai. de 202483,0083,0083,0084,0084,0015.000
14 de mai. de 202480,8883,7280,8883,0083,003.857
13 de mai. de 202482,0084,0082,0083,5083,506.265
10 de mai. de 202483,4483,4483,4484,0084,001.198
09 de mai. de 202485,0085,0085,0083,0083,0010
08 de mai. de 202481,0085,0081,0085,0085,0010.126
07 de mai. de 202484,0084,0080,0082,0082,0036.072
03 de mai. de 202490,0090,0085,0085,2585,2530.517
02 de mai. de 202485,0088,0083,0086,0086,0016.959
01 de mai. de 202482,0080,9580,9582,5082,5090.491
30 de abr. de 202480,0080,0080,0080,0080,0010.000
29 de abr. de 202478,0080,0078,0080,0080,0058.179
26 de abr. de 202478,5080,0078,5079,7579,7512.292
25 de abr. de 202474,0077,0072,1576,2576,25159.333
24 de abr. de 202473,6073,6073,6073,5073,502.314
23 de abr. de 202470,5070,5070,5072,0072,002.000
22 de abr. de 202472,0073,0072,0070,5070,5012.251
19 de abr. de 202469,0069,0068,8270,2570,252.244
18 de abr. de 202467,5068,5067,5068,0068,0016.000
17 de abr. de 202464,0067,5064,0065,5065,502.721
16 de abr. de 202468,0068,0064,1864,2564,2543.214
15 de abr. de 202463,1067,0063,0065,5065,5049.925
12 de abr. de 202463,0063,4563,0065,5065,502.226.197
11 de abr. de 202463,5063,5063,5063,5063,50-
10 de abr. de 202463,0064,6963,0063,5063,5011.312
09 de abr. de 202463,0063,0063,0063,5063,507
08 de abr. de 202465,5065,5063,3863,2563,253.258
05 de abr. de 202465,0066,1064,7065,2565,2555.166
04 de abr. de 202463,5063,5063,5063,5063,50-
03 de abr. de 202464,0065,2564,0065,2565,25100.003
02 de abr. de 202464,0064,3564,0065,2565,252.750
28 de mar. de 202465,9867,5065,9866,0066,0010.005
27 de mar. de 202463,0063,0063,0064,2564,2535.000
26 de mar. de 202463,5063,5063,5065,0065,0012
25 de mar. de 202463,4063,4063,4064,5064,501.022
22 de mar. de 202464,5064,5062,5064,2564,2534.252
21 de mar. de 202462,5265,8362,5264,5064,5046.066
20 de mar. de 202466,5067,0062,5065,0065,0045.007
19 de mar. de 202468,0070,7568,0069,0069,0014.751
18 de mar. de 202468,7068,7068,7070,0070,001.569
15 de mar. de 202470,0070,0070,0070,0070,00-
14 de mar. de 202473,0073,0068,7070,5070,503.670
13 de mar. de 202473,0073,0068,6870,0070,0010.455
12 de mar. de 202470,7071,8070,0070,5070,5012.255
11 de mar. de 202468,0070,7968,0069,5069,5019.304
08 de mar. de 202468,2568,2568,2570,0070,007.017
07 de mar. de 202468,0069,9068,0070,0070,007.143
06 de mar. de 202469,0070,0068,2569,0069,005.003
05 de mar. de 202473,5073,5069,1370,0070,007.249
04 de mar. de 202470,1070,1070,1071,2571,2515.000
01 de mar. de 202471,2571,2571,2571,2571,25-
29 de fev. de 202470,1070,1070,1071,5071,503
28 de fev. de 202471,2571,2571,2571,2571,25-
27 de fev. de 202470,0070,1070,0071,2571,251.024
26 de fev. de 202473,0073,0070,0071,2571,254.769
23 de fev. de 202467,5072,0067,5071,5071,5027.937
22 de fev. de 202468,0068,0066,5067,2567,2541.000
21 de fev. de 202468,5068,5068,5068,5068,50-
20 de fev. de 202468,5068,5068,5069,5069,505.000
19 de fev. de 202473,0073,0070,5070,0070,0022.482
16 de fev. de 202475,2575,2575,2575,2575,25-
15 de fev. de 202475,2575,2575,2575,2575,25-
14 de fev. de 202476,0081,0075,5075,2575,258.335
13 de fev. de 202476,0976,0976,0978,2578,251.993
12 de fev. de 202476,0076,0076,0077,0077,002
09 de fev. de 202478,0080,5076,0077,5077,5017.039
08 de fev. de 202478,0078,9178,0078,0078,007.774
07 de fev. de 202478,0081,0078,0079,2579,25177
06 de fev. de 202478,0778,0778,0779,2579,2584
05 de fev. de 202481,0081,0081,0079,2579,251.000
02 de fev. de 202480,5080,5080,5080,5080,50-
01 de fev. de 202480,0080,0078,5281,2581,254.450
31 de jan. de 202480,0080,6080,0080,7580,7524.850
30 de jan. de 202484,0084,0081,0080,7580,7512.001
29 de jan. de 202480,0087,0080,0083,7583,752.458
26 de jan. de 202484,5584,5584,5583,7583,758.067
25 de jan. de 202478,0084,0078,0082,7582,75162.906
24 de jan. de 202482,0082,0079,0080,2580,2534.687
23 de jan. de 202482,5082,5082,5082,5082,50-
22 de jan. de 202480,0080,0080,0081,7581,753.000
19 de jan. de 202482,0082,0080,0080,7580,754.783
18 de jan. de 202483,5083,5082,0082,5082,507.300
17 de jan. de 202486,0986,0986,0984,7584,751.144
16 de jan. de 202486,0986,0986,0984,5084,50200
15 de jan. de 202486,0086,0583,0084,0084,003.183
12 de jan. de 202486,1886,1886,1887,2587,2510.668
11 de jan. de 202483,5092,9583,5087,0087,00210.840
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...