La bourse est fermée

Greencore Group plc (GNC.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
133,40+0,60 (+0,45 %)
À la clôture : 04:35PM BST
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024130,40134,00128,40133,40133,40364 737
02 mai 2024132,00133,80130,20132,80132,801 719 310
01 mai 2024130,20133,40129,60132,00132,00328 889
30 avr. 2024133,00134,00131,34131,80131,80821 929
29 avr. 2024136,60136,60132,77133,00133,00687 828
26 avr. 2024132,00137,40129,20132,80132,802 882 771
25 avr. 2024130,00130,80128,60128,60128,602 922 818
24 avr. 2024128,60133,00128,60129,80129,801 167 013
23 avr. 2024133,00133,00130,80131,00131,00645 850
22 avr. 2024127,00131,40127,00130,20130,20482 603
19 avr. 2024128,00131,45127,80128,00128,00669 587
18 avr. 2024127,20131,20127,20129,80129,80437 778
17 avr. 2024129,40130,67128,00129,20129,20843 239
16 avr. 2024132,60133,80127,60130,20130,203 028 870
15 avr. 2024132,00134,80129,40134,40134,401 238 226
12 avr. 2024134,00135,80132,00132,00132,005 093 255
11 avr. 2024136,00136,00133,00134,80134,801 156 493
10 avr. 2024132,00134,80132,00134,40134,402 090 867
09 avr. 2024132,20134,00131,80132,60132,603 205 874
08 avr. 2024134,00135,07131,60132,60132,601 546 078
05 avr. 2024128,00134,00127,80134,00134,005 829 552
04 avr. 2024130,00131,20129,80130,20130,204 108 660
03 avr. 2024125,20129,60123,00127,20127,204 801 446
02 avr. 2024118,40126,60118,40126,00126,0015 998 166
28 mars 2024116,00120,40115,30119,30119,301 774 392
27 mars 2024116,90121,50116,90117,40117,404 353 136
26 mars 2024115,40119,00113,00118,00118,008 088 549
25 mars 2024112,60114,42111,35112,90112,901 689 525
22 mars 2024115,00115,90113,00113,50113,50600 792
21 mars 2024115,00115,00112,20113,80113,80586 463
20 mars 2024112,00113,50111,80112,20112,20909 187
19 mars 2024111,00112,50109,75112,00112,001 562 155
18 mars 2024111,00113,00109,78111,40111,402 453 052
15 mars 2024109,00110,70106,70110,60110,604 525 910
14 mars 2024108,30108,90106,13106,90106,90453 672
13 mars 2024107,00109,50106,30107,60107,60437 984
12 mars 2024104,00108,50104,00108,20108,20533 666
11 mars 2024105,10107,80104,40106,60106,60760 897
08 mars 2024103,60106,69103,57106,10106,103 308 570
07 mars 2024101,30105,20101,30105,00105,00490 475
06 mars 2024102,30103,90102,10102,90102,901 713 302
05 mars 2024101,40103,80101,30102,80102,80343 915
04 mars 2024102,00103,20102,00102,80102,80513 751
01 mars 2024102,50102,90101,27102,40102,40404 102
29 févr. 2024102,90103,00101,00102,20102,20810 785
28 févr. 2024104,00104,00101,20101,90101,90330 548
27 févr. 2024101,70103,69101,10102,90102,90402 058
26 févr. 2024102,00103,00100,80102,50102,501 396 334
23 févr. 2024104,00104,0098,65101,50101,501 612 496
22 févr. 2024103,00105,00102,20102,20102,20449 888
21 févr. 2024106,00106,00103,18104,60104,60794 192
20 févr. 2024103,60104,80102,70104,30104,304 194 331
19 févr. 2024101,20105,00101,20104,50104,501 523 067
16 févr. 2024103,90103,90101,50102,50102,501 367 809
15 févr. 2024103,70103,80100,40102,50102,50571 029
14 févr. 2024101,40102,8098,50102,40102,40640 115
13 févr. 2024100,10102,2799,05100,60100,601 109 394
12 févr. 202499,00102,8099,00102,70102,701 497 937
09 févr. 2024101,70101,9099,0099,8099,801 182 986
08 févr. 202499,50102,4099,0099,7599,75802 988
07 févr. 202499,45102,1097,75100,10100,10889 516
06 févr. 202496,0099,9096,0099,0599,052 346 728
05 févr. 2024102,10102,4097,8597,8597,85648 490
02 févr. 2024102,50102,5099,0099,0599,05734 003
01 févr. 2024102,00103,70101,30101,30101,301 115 549
31 janv. 2024104,70105,90102,00102,40102,40908 400
30 janv. 2024104,70105,70102,38103,50103,50967 648
29 janv. 2024103,80103,80100,40103,20103,20869 978
26 janv. 2024102,70104,80102,60102,60102,603 080 381
25 janv. 2024104,00104,90101,40102,70102,702 856 767
24 janv. 202499,95103,2399,50102,90102,90858 728
23 janv. 2024100,00102,6098,4098,4098,405 465 569
22 janv. 202498,80101,6098,80100,90100,901 314 626
19 janv. 202497,6099,5596,7098,7598,752 795 936
18 janv. 202496,1598,0595,6097,5097,501 345 519
17 janv. 202496,0098,5094,1896,1096,103 821 825
16 janv. 202496,5097,6095,7096,4096,404 801 767
15 janv. 202497,4098,2594,8096,9596,95536 707
12 janv. 202499,0099,0095,7196,6596,654 293 083
11 janv. 202499,1099,3095,6096,0096,003 350 336
10 janv. 202496,9097,9595,0597,6097,601 000 007
09 janv. 202495,1598,9097,9097,9097,90474 816
08 janv. 202497,0098,1095,5097,2597,25503 068
05 janv. 202495,5099,0595,5098,1098,101 146 887
04 janv. 202497,0097,1695,2597,1097,101 369 114
03 janv. 202494,2096,7094,2095,6095,602 077 998
02 janv. 202495,8096,9594,0595,0095,001 354 297
29 déc. 202399,0099,0095,6596,4596,45300 094
28 déc. 2023101,40101,5098,0598,9598,9585 335
27 déc. 202398,05101,5098,0598,8098,80426 507
22 déc. 202399,50100,6097,95100,00100,001 778 252
21 déc. 202395,8599,0095,8598,9598,95917 632
20 déc. 202399,3599,3596,6098,0098,001 675 841
19 déc. 202398,5098,7096,0096,9096,90660 869
18 déc. 202395,5098,3095,2597,0597,05524 584
15 déc. 202397,45101,9096,6096,6096,601 422 978
14 déc. 202395,50100,9795,50100,10100,10534 325
13 déc. 202394,6098,0294,6097,0097,001 375 715
12 déc. 202395,1097,7095,1096,8096,80610 495
11 déc. 202396,9599,1595,1597,0597,05504 855
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...