Deutsche Märkte öffnen in 4 Stunden 20 Minuten

Robinson plc (RBN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
110,000,00 (0,00%)
Börsenschluss: 02:04PM BST
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 2024110,00110,00110,00110,00110,00-
13. Juni 2024110,00110,00110,00110,00110,00-
12. Juni 2024110,00110,00110,00110,00110,00-
11. Juni 2024110,00110,00106,88110,00110,002.769
10. Juni 2024110,00110,00110,00110,00110,00-
07. Juni 2024110,00106,55106,55110,00110,005.145
06. Juni 2024110,00109,00109,00110,00110,0010.000
06. Juni 20243 Dividende
05. Juni 2024112,50118,00112,50112,50109,50308
04. Juni 2024112,50110,50105,10112,50109,50854
03. Juni 2024112,50118,00111,00112,50109,5060
31. Mai 2024112,50105,75105,00112,50109,507.500
30. Mai 2024112,50113,75113,75112,50109,505.145
29. Mai 2024112,50113,75113,75112,50109,502.791
28. Mai 2024112,50112,50112,50112,50109,50-
24. Mai 2024112,50112,50112,50112,50109,50-
23. Mai 2024112,50112,50112,50112,50109,50-
22. Mai 2024112,50112,50112,50112,50109,50-
21. Mai 2024112,50114,00106,75112,50109,504.575
20. Mai 2024112,50116,90108,50112,50109,501.310
17. Mai 2024112,50108,50108,50112,50109,501.726
16. Mai 2024112,50116,95108,50112,50109,5011.229
15. Mai 2024112,50108,00108,00112,50109,502.333
14. Mai 2024112,50107,55107,55112,50109,50226
13. Mai 2024112,50117,00107,25112,50109,502.739
10. Mai 2024112,50117,00106,55112,50109,5023.153
09. Mai 2024105,00130,00110,10112,50109,5049.690
08. Mai 2024100,00100,00100,00100,0097,33-
07. Mai 2024100,00105,0099,27100,0097,332.243
03. Mai 2024100,00100,00100,00100,0097,33-
02. Mai 2024100,0095,0095,00100,0097,331.037
01. Mai 2024100,00100,00100,00100,0097,33-
30. Apr. 2024100,00104,8099,25100,0097,332.085
29. Apr. 2024100,00100,00100,00100,0097,33-
26. Apr. 2024100,0099,2199,21100,0097,336.455
25. Apr. 2024100,00100,00100,00100,0097,33-
24. Apr. 2024100,00100,00100,00100,0097,33-
23. Apr. 2024100,0099,0099,00100,0097,333.662
22. Apr. 2024100,00104,8098,90100,0097,33700
19. Apr. 2024100,00104,90104,75100,0097,3315.095
18. Apr. 202497,50100,0097,50100,0097,3357.176
17. Apr. 202497,50100,0096,3097,5094,90101.157
16. Apr. 2024100,0098,0098,0097,5094,9010.000
15. Apr. 2024100,00100,00100,00100,0097,33-
12. Apr. 2024100,0097,5097,50100,0097,331.825
11. Apr. 2024100,0097,5097,50100,0097,335.000
10. Apr. 2024100,0097,5097,50100,0097,332.494
09. Apr. 202497,50106,00106,00100,0097,3319.959
08. Apr. 202497,50100,0098,0097,5094,906.002
05. Apr. 202497,5097,5097,5097,5094,90-
04. Apr. 202497,5098,0098,0097,5094,902.036
03. Apr. 202497,5097,0095,0196,0093,4450.522
02. Apr. 202497,5095,2593,1097,5094,9015.129
28. März 202497,5097,0095,0097,5094,909.969
27. März 202497,5097,5097,5097,5094,90-
26. März 202497,5097,5097,5097,5094,90-
25. März 202497,5097,0093,0097,5094,9027.757
22. März 202497,50100,0095,0097,5094,9010.201
21. März 202497,5095,2595,2597,5094,901.121
20. März 202497,5098,0098,0097,5094,904.573
19. März 202497,5097,9597,9597,5094,90102
18. März 202497,5096,5095,0097,5094,906.573
15. März 202497,5098,0098,0097,5094,901.000
14. März 202497,5098,0098,0097,5094,90164
13. März 202497,5098,0095,0097,5094,9017.171
12. März 202497,5098,2595,0097,5094,904.741
11. März 202497,5097,5097,5097,5094,90-
08. März 202495,0095,0092,5095,0092,4717.720
07. März 202495,0094,9092,5095,0092,474.479
06. März 202495,0092,5092,5095,0092,474.461
05. März 202495,0092,5092,5095,0092,471.931
04. März 202495,0092,5092,2095,0092,471.117
01. März 202495,0092,0092,0095,0092,471.000
29. Feb. 202495,0095,0092,0095,0092,4721.000
28. Feb. 202495,0094,9092,1095,0092,479.537
27. Feb. 202495,0095,0095,0095,0092,47-
26. Feb. 202495,0092,0092,0095,0092,472.000
23. Feb. 202495,0095,0095,0095,0092,47-
22. Feb. 202495,0095,0095,0095,0092,47-
21. Feb. 202495,0095,0095,0095,0092,47-
20. Feb. 202495,0095,0095,0095,0092,475.000
19. Feb. 202492,5095,0093,5095,0092,4710.106
16. Feb. 202492,5095,0095,0092,5090,035.000
15. Feb. 202492,5092,5092,5092,5090,03-
14. Feb. 202492,5093,4093,4092,5090,03262
13. Feb. 202492,5092,5092,5092,5090,03-
12. Feb. 202492,5092,5092,5092,5090,03-
09. Feb. 202492,5093,4090,2592,5090,033.996
08. Feb. 202492,5090,2590,2592,5090,031.000
07. Feb. 202492,5092,5092,5092,5090,03-
06. Feb. 202492,5092,5092,5092,5090,03-
05. Feb. 202492,5092,5092,5092,5090,03-
02. Feb. 202492,5093,5093,5092,5090,031.065
01. Feb. 202492,5092,5092,5092,5090,03-
31. Jan. 202492,5092,5092,5092,5090,03-
30. Jan. 202492,5092,5092,5092,5090,03-
29. Jan. 202495,0096,8990,0092,5090,0352.399
26. Jan. 202495,0096,8990,0095,0092,4710.314
25. Jan. 202495,0093,0093,0095,0092,478.228
24. Jan. 202495,0090,5090,5095,0092,47882
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...