La bourse est fermée

Unite Group PLC (UTG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
891,00+1,50 (+0,17 %)
À la clôture : 04:50PM BST
Durée:
02 juil. 2023 - 02 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juil. 2024882,00897,50871,50891,00891,00822 485
01 juil. 2024899,50907,50889,00889,50889,50398 608
28 juin 2024883,00895,00883,00892,00892,001 084 570
27 juin 2024894,00900,00883,00883,00883,00757 125
26 juin 2024903,00906,50884,50890,50890,50617 144
25 juin 2024908,00911,00894,00899,50899,50414 742
24 juin 2024900,50911,50892,00910,00910,001 445 937
21 juin 2024908,00908,50886,50898,00898,002 891 918
20 juin 2024895,50908,50888,50906,50906,50847 090
19 juin 2024903,00905,50894,00894,00894,00580 248
18 juin 2024903,00911,00903,00906,00906,00554 576
17 juin 2024911,00917,50902,00903,00903,00705 100
14 juin 2024899,00910,00892,63910,00910,00745 077
13 juin 2024903,00907,00893,50896,50896,50772 610
12 juin 2024887,00908,50881,00904,00904,001 180 276
11 juin 2024915,00917,50882,50882,50882,501 313 928
10 juin 2024908,00917,50907,50910,00910,002 111 945
07 juin 2024944,00947,00914,50918,50918,501 381 553
06 juin 2024942,50951,00934,50938,00938,00356 928
05 juin 2024949,00949,00936,00944,00944,00654 311
04 juin 2024940,50947,00938,00939,50939,50588 452
03 juin 2024943,00947,50931,50943,50943,503 121 128
31 mai 2024938,50938,50929,00931,50931,501 999 125
30 mai 2024919,00939,00919,00938,00938,002 501 061
29 mai 2024930,50936,00921,00924,50924,50505 177
28 mai 2024928,50945,00921,00931,00931,00746 936
24 mai 2024920,00928,50918,00922,50922,50699 253
23 mai 2024946,50947,50922,50922,50922,50908 082
22 mai 2024942,00946,50929,00946,50946,50509 244
21 mai 2024947,00947,00935,00946,00946,001 039 261
20 mai 2024957,50961,00943,00943,00943,00497 945
17 mai 2024974,50975,50955,50955,50955,50551 537
16 mai 2024992,00992,00969,50974,00974,00653 895
15 mai 2024------
14 mai 2024957,50966,50951,00951,00951,00953 285
13 mai 2024963,00967,00954,00957,50957,50970 783
10 mai 2024980,50983,50960,00963,00963,00924 182
09 mai 2024979,50984,00972,50978,50978,50581 060
08 mai 2024976,50982,00972,00980,00980,00498 872
07 mai 2024973,00975,50964,50971,50971,50560 707
03 mai 2024964,00977,50952,00958,50958,50580 595
02 mai 2024935,50955,00935,50953,50953,50635 731
01 mai 2024925,50947,00922,50940,00940,00526 084
30 avr. 2024932,50936,50926,50928,00928,00902 673
29 avr. 2024930,00949,00930,00933,50933,50525 228
26 avr. 2024916,50937,00915,00932,00932,00880 440
25 avr. 2024914,50924,00909,00917,00917,00842 166
24 avr. 2024934,00935,00916,00922,00922,00787 442
23 avr. 2024937,50940,55931,00932,50932,501 601 075
22 avr. 2024929,00935,00924,00930,50930,501 082 130
19 avr. 2024918,50923,00910,00918,50918,50837 612
18 avr. 2024934,00934,00913,50920,50920,501 658 964
18 avr. 202423.6 Dividende
17 avr. 2024925,50946,50925,50938,50914,903 043 699
16 avr. 2024924,50935,00922,50933,00909,541 233 525
15 avr. 2024939,00947,50935,00941,00917,341 050 376
12 avr. 2024945,00948,50937,50939,00915,39706 762
11 avr. 2024912,50937,50912,50937,50913,931 931 919
10 avr. 2024927,00943,50911,00922,00898,811 044 837
09 avr. 2024954,50954,50936,50937,00913,44965 867
08 avr. 2024944,00952,50941,00949,50925,621 819 719
05 avr. 2024947,00956,50939,50943,50919,77922 918
04 avr. 2024950,00953,50937,50953,00929,044 375 817
03 avr. 2024936,50945,00930,00934,00910,51611 443
02 avr. 2024976,00979,50945,50946,00922,211 104 958
28 mars 2024983,00983,00963,00978,00953,41904 507
27 mars 2024963,50966,00954,00965,00940,73554 450
26 mars 2024950,50971,00950,50962,00937,81704 793
25 mars 2024974,00974,00965,50968,00943,661 166 724
22 mars 2024976,50979,00970,00973,00948,53812 632
21 mars 2024966,00977,00963,50968,50944,15822 682
20 mars 2024944,50962,00944,50956,50932,45507 250
19 mars 2024949,50956,50944,50947,50923,671 884 543
18 mars 2024942,50958,00942,50957,00932,93964 933
15 mars 2024943,00960,00937,50944,50920,752 118 653
14 mars 2024955,00959,50943,00945,00921,24825 339
13 mars 2024948,00960,00947,50957,00932,93848 203
12 mars 2024972,00972,00951,00951,00927,091 106 216
11 mars 2024961,50976,00957,10962,00937,811 301 311
08 mars 2024960,00969,00948,00964,00939,76872 483
07 mars 2024959,50977,00948,00955,50931,471 615 972
06 mars 2024960,00971,50951,50957,50933,42592 016
05 mars 2024945,00960,00945,00956,50932,45893 460
04 mars 2024956,00961,50943,00955,50931,47823 101
01 mars 2024966,00970,00949,50959,00934,881 017 390
29 févr. 2024962,50967,00950,00960,00935,861 774 199
28 févr. 2024980,50997,50932,00950,00926,114 133 341
27 févr. 2024988,00997,50977,50977,50952,92796 859
26 févr. 2024989,50997,50985,50986,50961,692 675 506
23 févr. 2024980,00995,00979,50993,00968,03663 333
22 févr. 2024994,00994,00979,00985,50960,72495 162
21 févr. 2024993,501 002,00985,50990,00965,10521 745
20 févr. 2024999,501 001,00989,50991,50966,57399 606
19 févr. 20241 013,001 013,00988,001 003,00977,78303 658
16 févr. 20241 001,001 009,00997,501 002,00976,80480 066
15 févr. 20241 004,001 006,00993,00997,50972,42955 707
14 févr. 2024981,00996,00977,50986,00961,21896 551
13 févr. 20241 002,001 009,00978,00979,00954,381 092 968
12 févr. 20241 006,001 012,00997,001 006,00980,70874 929
09 févr. 20241 000,001 012,00991,50993,50968,52393 796
*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...