APT.L - Worsley Investors Limited

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 déc. 201931,7331,7331,7331,7331,73-
16 déc. 20190,460,460,460,460,46-
13 déc. 20190,460,460,460,460,46-
12 déc. 20190,460,460,460,460,46-
11 déc. 20190,460,460,460,460,46-
10 déc. 20190,460,460,460,460,46-
09 déc. 20190,460,460,460,460,46-
06 déc. 20190,460,460,460,460,46-
05 déc. 20190,460,460,460,460,46-
04 déc. 20190,460,460,460,460,46-
03 déc. 20190,460,460,460,460,46-
02 déc. 20190,460,460,460,460,46-
29 nov. 20190,460,460,460,460,46-
28 nov. 20190,470,470,470,470,47-
27 nov. 20190,470,470,470,470,47-
26 nov. 20190,470,470,470,470,47-
25 nov. 20190,470,470,470,470,47-
22 nov. 20190,470,470,470,470,47-
21 nov. 20190,470,470,470,470,47-
20 nov. 20190,470,470,470,470,47-
19 nov. 20190,470,470,470,470,47-
18 nov. 20190,470,470,470,470,47-
15 nov. 20190,470,470,470,470,47-
14 nov. 20190,470,470,470,470,47-
13 nov. 20190,470,470,470,470,47-
12 nov. 20190,470,470,470,470,47-
11 nov. 20190,470,470,470,470,47-
08 nov. 20190,470,470,470,470,47-
07 nov. 20190,470,470,470,470,47-
06 nov. 20190,470,470,470,470,47-
05 nov. 20190,470,470,470,470,47-
04 nov. 20190,470,470,470,470,47-
01 nov. 20190,470,470,470,470,47-
31 oct. 201934,9034,9032,5033,4533,4512 926
30 oct. 201931,9031,9031,9031,9531,951 555
29 oct. 201932,5032,5931,9031,9031,9069 173
28 oct. 201932,0032,0032,0033,4733,471 405
25 oct. 201933,3333,3333,3333,3333,33-
24 oct. 201933,3333,3333,3333,3333,33-
23 oct. 201931,7031,7031,7033,3333,33700
22 oct. 201932,0032,0031,7033,3333,3370 925
21 oct. 201932,4732,4732,4732,4732,47-
18 oct. 20190,470,470,470,470,47-
17 oct. 201932,0032,0032,0032,4732,477 007
16 oct. 20190,470,470,470,470,47-
15 oct. 20190,470,470,470,470,47-
14 oct. 20190,470,470,470,470,47-
11 oct. 20190,470,470,470,470,47-
10 oct. 20190,470,470,470,470,47-
09 oct. 20190,470,470,470,470,47-
08 oct. 201932,5032,5032,5032,5032,50-
07 oct. 201932,5032,5032,5032,5032,50-
04 oct. 201932,4732,4732,4732,4732,47-
03 oct. 201932,0032,0032,0032,5032,502 199
02 oct. 201932,7832,7832,7832,7832,78-
01 oct. 20190,470,470,470,470,47-
30 sept. 201932,1932,1932,1932,9732,976 226
27 sept. 20190,470,470,470,470,47-
26 sept. 20190,470,470,470,470,47-
25 sept. 20190,470,470,470,470,47-
24 sept. 20190,470,470,470,470,47-
23 sept. 20190,470,470,470,470,47-
20 sept. 20190,470,470,470,470,47-
19 sept. 20190,470,470,470,470,47-
18 sept. 20190,470,470,470,470,47-
17 sept. 20190,470,470,470,470,47-
16 sept. 20190,470,470,470,470,47-
13 sept. 20190,470,470,470,470,47-
12 sept. 20190,470,470,470,470,47-
11 sept. 20190,470,470,470,470,47-
10 sept. 20190,470,470,470,470,47-
09 sept. 201932,0033,5432,0032,0332,0337 278
06 sept. 20190,470,470,470,470,47-
05 sept. 20190,470,470,470,470,47-
04 sept. 20190,470,470,470,470,47-
03 sept. 20190,470,470,470,470,47-
02 sept. 20190,470,470,470,470,47-
30 août 201930,1930,1930,1930,9530,9593
29 août 20190,460,460,460,460,46-
28 août 20190,460,460,460,460,46-
27 août 20190,460,460,460,460,46-
23 août 20190,460,460,460,460,46-
22 août 20190,460,460,460,460,46-
21 août 20190,460,460,460,460,46-
20 août 20190,460,460,460,460,46-
19 août 20190,460,460,460,460,46-
16 août 20190,460,460,460,460,46-
15 août 20190,460,460,460,460,46-
14 août 20190,460,460,460,460,46-
13 août 20190,460,460,460,460,46-
12 août 20190,460,460,460,460,46-
09 août 20190,460,460,460,460,46-
08 août 20190,460,460,460,460,46-
07 août 20190,460,460,460,460,46-
06 août 20190,460,460,460,460,46-
05 août 20190,460,460,460,460,46-
02 août 20190,460,460,460,460,46-
01 août 201930,6830,6830,6831,0531,0599
31 juil. 201930,6830,6830,6831,0531,051 327
30 juil. 20190,460,460,460,460,46-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages