La bourse ferme dans 6 h 32 min

Quilter plc (QLT.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
111,20-0,50 (-0,45 %)
À partir de 09:42AM BST. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024109,00112,30109,00111,20111,20145 462
07 mai 2024109,60113,10108,40111,70111,705 296 304
03 mai 2024110,50111,30109,20111,10111,101 739 888
02 mai 2024111,30111,50109,00110,40110,401 732 429
01 mai 2024110,50111,70110,00111,00111,001 078 000
30 avr. 2024109,70111,20108,40109,80109,80936 886
29 avr. 2024110,20110,90106,50110,90110,901 171 269
26 avr. 2024104,00109,70104,00107,60107,6014 226 629
25 avr. 2024103,70107,60103,70105,40105,401 978 996
24 avr. 2024104,50107,65102,70106,20106,202 222 910
23 avr. 202498,00102,5098,00102,50102,501 625 196
22 avr. 202498,15101,1098,1599,7599,75873 161
19 avr. 202497,9599,0597,3098,2098,201 177 348
18 avr. 202499,60100,1098,4099,0099,001 731 497
18 avr. 20243.7 Dividende
17 avr. 202499,15102,7099,15102,5098,801 109 719
16 avr. 2024102,50102,80100,40100,4096,781 443 999
15 avr. 2024102,00104,00101,30104,00100,25979 838
12 avr. 2024104,90105,51101,80102,1098,411 192 656
11 avr. 2024104,80104,80102,10104,10100,341 122 208
10 avr. 202499,85105,0099,85103,2099,474 593 363
09 avr. 2024102,70103,20101,60101,7098,031 478 858
08 avr. 202499,90103,2099,90103,0099,281 928 793
05 avr. 2024103,00103,40101,89102,1098,412 108 214
04 avr. 2024103,90104,30103,00103,6099,862 587 810
03 avr. 2024107,40107,40102,68102,7098,993 034 510
02 avr. 2024108,20109,80106,20106,40102,561 480 323
28 mars 2024106,20107,60105,00107,10103,2313 241 009
27 mars 2024106,15106,25104,60104,60100,821 990 175
26 mars 2024106,30106,50104,60105,10101,31863 691
25 mars 2024103,80107,26103,80106,00102,17818 864
22 mars 2024108,80108,80105,00106,30102,46713 055
21 mars 2024106,70107,40104,80107,30103,431 100 457
20 mars 2024103,20105,70103,20105,40101,601 000 441
19 mars 2024102,90103,80101,90103,5099,761 778 548
18 mars 2024103,10103,10101,40102,2098,512 400 634
15 mars 2024102,50102,50100,20102,2098,512 485 085
14 mars 2024102,00102,0099,80100,2096,581 176 010
13 mars 2024103,80104,50101,50101,5097,842 177 106
12 mars 202499,05104,3097,70104,30100,541 951 793
11 mars 2024100,00100,0097,3097,9594,411 267 637
08 mars 202498,0099,6596,1099,6596,053 497 623
07 mars 2024101,60102,7097,4597,4593,932 677 328
06 mars 202499,55106,7099,20103,4099,673 188 881
05 mars 2024101,00102,96100,60101,6097,931 619 946
04 mars 2024104,20104,20100,80102,3098,612 591 215
01 mars 202496,20107,9095,05106,60102,754 760 650
29 févr. 202495,0596,7594,8096,4592,971 367 664
28 févr. 202496,3096,8593,5594,9591,521 706 333
27 févr. 202496,2599,3595,9597,2593,741 487 993
26 févr. 2024100,90100,9096,7097,1593,641 009 218
23 févr. 2024101,60103,6099,95100,6096,97808 458
22 févr. 2024104,40105,80101,00101,7098,031 564 413
21 févr. 2024103,00104,30102,75103,7099,961 020 101
20 févr. 2024103,00103,60102,10102,4098,70599 505
19 févr. 2024103,40103,90102,10103,90100,15453 608
16 févr. 2024104,70104,70100,00103,4099,67722 891
15 févr. 2024101,40102,20100,90102,0098,32820 138
14 févr. 2024101,60102,70101,40101,8098,13940 547
13 févr. 2024103,40103,90100,80102,0098,321 345 634
12 févr. 2024102,20104,20101,70103,80100,05790 933
09 févr. 2024103,80103,80101,90102,7098,99652 066
08 févr. 2024102,10104,10102,00103,3099,571 353 013
07 févr. 2024103,00103,10101,80102,1098,414 052 419
06 févr. 2024101,70103,30100,70103,3099,571 440 982
05 févr. 2024102,70103,40101,10101,1097,45796 028
02 févr. 2024102,40103,80101,90103,0099,28899 408
01 févr. 2024104,00104,10102,10102,5098,801 017 288
31 janv. 2024102,80104,70102,40104,70100,922 811 754
30 janv. 2024104,00104,80103,10103,80100,05902 660
29 janv. 2024104,30104,40101,20103,2099,471 280 231
26 janv. 2024103,30105,70102,70104,70100,922 215 395
25 janv. 2024102,50103,3099,90103,3099,571 644 918
24 janv. 202499,35104,0099,35102,3098,616 217 610
23 janv. 202497,7098,9596,5098,7095,142 425 464
22 janv. 202496,9099,1595,1598,6095,042 019 528
19 janv. 202499,1099,4595,7096,2092,7323 923 899
18 janv. 202499,1099,7098,1598,8095,232 055 470
17 janv. 2024103,50103,5097,4599,2095,624 706 213
16 janv. 2024100,90101,6098,75101,6097,931 420 611
15 janv. 2024100,25101,5099,50101,5097,842 499 373
12 janv. 2024100,90101,5098,00100,7097,061 396 178
11 janv. 2024104,50105,40102,30102,3098,614 728 056
10 janv. 2024103,80104,90103,40104,40100,63884 476
09 janv. 2024104,50104,50101,30104,20100,441 462 788
08 janv. 202499,60102,9099,60102,9099,191 579 113
05 janv. 2024101,50102,3099,70100,6096,971 115 375
04 janv. 2024100,80102,1098,75102,1098,411 642 939
03 janv. 2024103,20103,2099,60101,4097,742 856 772
02 janv. 2024101,90103,60100,70100,8097,161 038 026
29 déc. 2023103,00103,70102,10102,8099,09243 294
28 déc. 202399,80104,1099,80102,5098,80631 667
27 déc. 2023103,30103,80101,86102,8099,09959 980
22 déc. 2023102,20102,90101,85102,9099,19371 562
21 déc. 2023102,70103,36101,20101,9098,221 839 092
20 déc. 2023102,00104,10100,80104,10100,342 034 507
19 déc. 2023101,10101,70100,00101,7098,034 674 169
18 déc. 2023102,40103,4099,90101,7098,039 059 548
15 déc. 2023103,40104,10101,76103,4099,674 094 096
14 déc. 202394,35102,0094,35102,0098,322 421 218
*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...