Deutsche Märkte öffnen in 5 Stunden 22 Minuten

Ferguson plc (FERG.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
10.595,00+170,00 (+1,63%)
Börsenschluss: 4:51PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 202110.490,0010.595,0010.445,0010.595,0010.595,00913.261
14. Okt. 202110.375,0010.440,0010.336,0410.425,0010.425,00611.947
13. Okt. 202110.260,0010.345,0010.205,0010.300,0010.300,00531.407
12. Okt. 202110.180,0010.325,0010.150,0010.285,0010.285,00451.653
11. Okt. 202110.355,0010.430,0010.165,0010.290,0010.290,00362.112
08. Okt. 202110.380,0010.495,0010.350,0010.430,0010.430,00465.026
07. Okt. 202110.260,0010.435,0010.260,0010.345,0010.345,00543.279
06. Okt. 202110.365,0010.365,0010.165,0010.310,0010.310,00706.359
05. Okt. 202110.230,0010.490,0010.190,0010.435,0010.435,00553.047
04. Okt. 202110.225,0010.345,0010.155,0010.200,0010.200,00564.862
01. Okt. 202110.150,0010.320,0010.120,0010.230,0010.230,00452.697
30. Sept. 202110.515,0010.590,0010.320,0010.335,0010.335,00545.845
29. Sept. 202110.315,0010.570,0010.315,0010.430,0010.430,00459.011
28. Sept. 202110.760,0010.760,0010.125,0010.235,0010.235,001.069.248
27. Sept. 202110.715,0010.765,0010.440,6610.515,0010.515,00427.095
24. Sept. 202110.445,0010.620,0010.445,0010.575,0010.575,00471.134
23. Sept. 202110.660,0010.735,0010.635,0010.635,0010.635,00223.419
22. Sept. 202110.415,0010.565,0010.395,0010.555,0010.555,00401.519
21. Sept. 202110.400,0010.465,0010.360,0010.405,0010.405,00257.786
20. Sept. 202110.385,0010.460,0010.265,0010.330,0010.330,00261.614
17. Sept. 202110.760,0010.785,0010.440,0010.495,0010.495,00862.569
16. Sept. 202110.515,0010.740,0010.465,0010.680,0010.680,00378.390
15. Sept. 202110.555,0010.580,0010.495,0010.495,0010.495,00326.389
14. Sept. 202110.605,0010.655,0010.530,0010.575,0010.575,00366.265
13. Sept. 202110.605,0010.660,0010.595,0010.633,8410.633,8413.418
10. Sept. 202110.625,0010.625,0010.545,0010.570,0010.570,00199.390
09. Sept. 202110.435,0010.590,0010.425,0010.575,0010.575,00323.555
08. Sept. 202110.655,0010.655,0010.440,0010.555,0010.555,00331.935
07. Sept. 202110.735,0010.755,0010.670,0010.700,0010.700,00323.229
06. Sept. 202110.645,0010.810,0010.630,0010.765,0010.765,00175.560
03. Sept. 202110.655,0010.660,0010.530,0010.610,0010.610,00230.122
02. Sept. 202110.545,0010.725,0010.545,0010.645,0010.645,00443.421
01. Sept. 202110.560,0010.585,0010.435,0010.565,0010.565,00921.701
31. Aug. 202110.270,0010.515,0010.265,0010.505,0010.505,00760.739
27. Aug. 202110.290,0010.290,0010.175,0010.225,0010.225,00171.587
26. Aug. 202110.100,0010.300,0010.100,0010.230,0010.230,00216.683
25. Aug. 202110.165,0010.240,0010.150,0010.210,0010.210,00181.249
24. Aug. 202110.235,0010.265,0010.075,0010.160,0010.160,00225.634
23. Aug. 202110.245,0010.256,3110.170,0010.210,0010.210,00187.249
20. Aug. 202110.065,0010.185,009.988,0010.160,0010.160,00365.672
19. Aug. 202110.050,0010.105,009.928,0010.070,0010.070,00212.068
18. Aug. 202110.155,0010.185,0010.080,0010.130,0010.130,00228.723
17. Aug. 202110.185,0010.330,0010.095,0010.120,0010.120,00267.189
16. Aug. 202110.160,0010.285,0010.160,0010.235,0010.235,00198.504
13. Aug. 202110.275,0010.350,0010.265,0010.295,0010.295,00128.696
12. Aug. 202110.110,0010.330,0010.110,0010.285,0010.285,00321.978
11. Aug. 202110.120,0010.165,0010.056,7610.115,0010.115,00263.583
10. Aug. 202110.135,0010.200,0010.075,0010.080,0010.080,00294.616
09. Aug. 202110.200,0010.210,0010.065,0010.095,0010.095,00187.828
06. Aug. 202110.240,0010.250,0010.135,0010.200,0010.200,00165.018
05. Aug. 202110.125,0010.240,0010.125,0010.230,0010.230,00664.496
04. Aug. 202110.170,0010.255,0010.115,0010.145,0010.145,00275.972
03. Aug. 202110.070,0010.165,0010.020,0010.120,0010.120,00207.334
02. Aug. 202110.160,0010.185,0010.005,0010.065,0010.065,00246.729
30. Juli 202110.025,0010.120,0010.001,3810.090,0010.090,00358.327
29. Juli 2021------
28. Juli 202110.100,0010.160,0010.060,0010.130,0010.130,00285.942
27. Juli 202110.225,0010.265,0010.126,4210.165,0010.165,00301.516
26. Juli 202110.350,0010.405,0010.269,0810.280,0010.280,00218.655
23. Juli 202110.330,0010.400,0010.290,0010.395,0010.395,00338.978
22. Juli 202110.265,0010.455,0010.265,0010.315,0010.315,00294.687
21. Juli 202110.155,0010.260,0010.140,0010.245,0010.245,00765.278
20. Juli 202110.110,0010.185,0010.076,3310.125,0010.125,00568.918
19. Juli 202110.130,0010.235,009.994,0010.070,0010.070,00503.614
16. Juli 202110.300,0010.305,0010.160,0010.235,0010.235,00250.644
15. Juli 202110.380,0010.390,0010.150,0010.220,0010.220,00541.604
14. Juli 202110.515,0010.527,4110.315,0010.395,0010.395,00647.576
13. Juli 202110.490,0010.549,0710.445,0010.510,0010.510,00163.275
12. Juli 202110.340,0010.470,0010.300,0010.460,0010.460,00172.801
09. Juli 202110.250,0010.355,0010.235,0010.350,0010.350,00206.963
08. Juli 202110.275,0010.345,0010.140,0010.205,0010.205,00413.653
07. Juli 202110.200,0010.375,0010.200,0010.375,0010.375,00192.356
06. Juli 202110.170,0010.285,0010.160,0010.190,0010.190,00214.606
05. Juli 202110.185,0010.240,0010.140,0010.205,0010.205,00160.768
02. Juli 202110.175,0010.225,0010.140,0010.195,0010.195,00318.071
01. Juli 202110.090,0010.185,0010.000,0010.145,0010.145,00370.179
30. Juni 202110.170,0010.225,0010.045,0010.050,0010.050,00448.440
29. Juni 20219.974,0010.190,009.956,0010.140,0010.140,00343.990
28. Juni 20219.968,0010.035,009.958,009.970,009.970,00229.655
25. Juni 20219.950,0010.035,009.902,0010.005,0010.005,00205.907
24. Juni 20219.876,009.932,009.810,009.902,009.902,00307.717
23. Juni 20219.906,009.910,009.790,649.840,009.840,00292.951
22. Juni 20219.848,009.950,009.834,009.888,009.888,00338.482
21. Juni 20219.656,009.840,009.579,119.832,009.832,00266.526
18. Juni 20219.818,009.866,009.678,009.678,009.678,00801.607
17. Juni 20219.854,009.890,009.780,009.844,009.844,00478.407
16. Juni 20219.848,009.962,009.834,009.914,009.914,00431.733
15. Juni 20219.756,009.896,009.657,009.818,009.818,00488.201
14. Juni 20219.664,009.682,009.574,729.622,009.622,00505.785
11. Juni 20219.572,009.602,009.508,009.572,009.572,00332.634
10. Juni 20219.728,009.728,009.554,009.576,009.576,00668.229
09. Juni 20219.862,009.882,009.674,009.726,009.726,00697.903
08. Juni 20219.880,009.998,009.846,009.880,009.880,00375.267
07. Juni 20219.846,009.956,009.822,009.862,009.862,00383.715
04. Juni 20219.790,009.872,009.770,009.824,009.824,00323.625
03. Juni 20219.658,009.804,009.658,009.802,009.802,00567.456
02. Juni 20219.652,009.730,009.600,009.660,009.660,001.201.753
01. Juni 20219.402,009.698,009.402,009.632,009.632,00451.667
28. Mai 20219.650,009.742,009.584,009.584,009.584,00787.085
27. Mai 20219.610,009.680,009.564,009.624,009.624,001.186.762
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...