WEIR.L - The Weir Group PLC

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20231.715,501.739,501.711,001.733,501.733,50353.939
25. Mai 20231.723,501.728,501.700,501.707,001.707,00433.830
24. Mai 20231.745,001.747,971.720,501.735,001.735,00510.954
23. Mai 20231.810,501.811,501.759,001.764,501.764,50498.425
22. Mai 20231.816,001.818,001.790,001.803,001.803,00366.272
19. Mai 20231.812,001.827,001.810,501.811,501.811,50318.222
18. Mai 20231.796,001.819,001.781,001.809,001.809,00398.508
17. Mai 20231.761,501.789,001.761,501.783,001.783,00523.359
16. Mai 20231.789,501.801,501.759,001.779,501.779,50464.981
15. Mai 20231.771,501.800,501.771,501.787,501.787,50620.169
12. Mai 20231.796,001.807,001.780,501.784,001.784,00274.235
11. Mai 20231.780,001.791,501.760,001.787,501.787,50435.566
10. Mai 20231.781,501.798,001.777,001.777,001.777,00584.278
09. Mai 20231.808,001.808,001.768,501.786,501.786,50643.151
05. Mai 20231.807,501.810,501.775,501.810,501.810,501.510.136
04. Mai 20231.809,501.825,001.790,001.795,501.795,50407.369
03. Mai 20231.799,001.843,501.799,001.817,001.817,00344.693
02. Mai 20231.844,501.849,001.814,501.816,001.816,00284.980
28. Apr. 20231.892,501.892,501.798,001.840,001.840,00625.070
27. Apr. 20231.846,501.889,501.769,001.867,501.867,50489.841
26. Apr. 20231.923,001.923,001.876,501.893,001.893,00617.455
25. Apr. 20231.916,001.937,001.910,501.920,001.920,00426.965
24. Apr. 20231.905,501.923,501.897,001.921,001.921,00299.008
21. Apr. 20231.899,501.936,501.899,501.911,501.911,50514.862
20. Apr. 20231.935,001.944,951.918,001.922,501.922,50463.857
20. Apr. 202319.3 Dividende
19. Apr. 20231.937,001.952,001.924,001.949,001.929,70503.890
18. Apr. 20231.929,501.958,071.929,501.948,501.929,20411.929
17. Apr. 20231.900,001.937,001.894,001.937,001.917,82725.268
14. Apr. 20231.819,501.893,001.819,501.891,501.872,77416.453
13. Apr. 20231.865,001.865,001.837,501.853,501.835,15544.122
12. Apr. 20231.839,501.855,001.823,001.849,501.831,19321.774
11. Apr. 20231.812,501.823,501.796,001.822,501.804,452.312.458
06. Apr. 20231.778,001.800,001.778,001.792,501.774,75403.996
05. Apr. 20231.837,001.837,881.766,501.782,001.764,35488.710
04. Apr. 20231.869,001.885,001.839,001.843,001.824,75849.012
03. Apr. 20231.838,501.876,501.819,501.840,001.821,78649.308
31. März 20231.856,501.869,001.834,911.859,001.840,59474.912
30. März 20231.821,001.855,501.814,211.855,501.837,13358.742
29. März 20231.772,501.812,001.768,451.811,501.793,56345.527
28. März 20231.784,001.784,001.753,501.772,501.754,95914.402
27. März 20231.760,501.775,001.740,501.758,501.741,09579.300
24. März 20231.794,001.801,501.737,001.743,501.726,23520.045
23. März 20231.816,001.816,001.781,501.800,001.782,18454.486
22. März 20231.801,501.819,501.788,001.812,001.794,06381.514
21. März 20231.760,501.818,001.752,501.808,501.790,59725.167
20. März 20231.697,001.751,001.663,501.747,001.729,70808.205
17. März 20231.760,001.769,001.704,501.712,501.695,541.672.667
16. März 20231.766,501.776,001.716,501.742,001.724,751.005.366
15. März 20231.865,001.865,001.729,001.729,001.711,883.410.288
14. März 20231.806,001.866,001.796,001.860,001.841,58596.602
13. März 20231.884,001.886,751.778,001.802,501.784,651.548.509
10. März 20231.912,501.912,501.873,001.881,001.862,37847.338
09. März 20231.979,501.979,501.934,501.934,501.915,341.322.760
08. März 20231.955,501.985,001.941,191.985,001.965,341.308.072
07. März 20232.001,002.013,401.954,501.967,001.947,52594.172
06. März 20232.021,002.027,001.996,502.011,001.991,09482.031
03. März 20232.011,002.045,002.000,002.021,002.000,99618.692
02. März 20232.039,002.050,002.012,002.012,001.992,08869.173
01. März 20231.950,002.072,001.950,002.018,001.998,021.572.638
28. Feb. 20231.882,501.899,001.870,501.899,001.880,20968.089
27. Feb. 20231.866,001.890,501.865,001.890,501.871,78776.306
24. Feb. 20231.856,001.883,001.849,001.853,001.834,65545.765
23. Feb. 20231.842,001.865,501.842,001.854,001.835,64418.133
22. Feb. 20231.861,001.861,001.824,001.851,501.833,17360.362
21. Feb. 20231.871,501.886,001.855,501.872,501.853,961.258.051
20. Feb. 20231.868,001.880,001.857,001.870,001.851,48242.496
17. Feb. 20231.883,001.888,001.861,501.863,501.845,05472.819
16. Feb. 20231.890,501.901,501.873,501.890,001.871,28504.194
15. Feb. 20231.825,501.883,571.825,501.877,001.858,41337.931
14. Feb. 20231.841,001.847,501.815,501.827,501.809,40441.147
13. Feb. 20231.826,001.854,501.810,001.834,001.815,84446.033
10. Feb. 20231.791,001.803,001.769,501.800,001.782,18696.605
09. Feb. 20231.820,501.838,501.799,501.799,501.781,68392.211
08. Feb. 20231.794,501.829,501.794,501.801,501.783,66478.074
07. Feb. 20231.816,001.825,001.790,001.800,001.782,18391.590
06. Feb. 20231.824,001.830,631.801,501.818,001.800,00540.855
03. Feb. 20231.824,001.843,501.800,501.843,501.825,24533.225
02. Feb. 20231.804,501.826,501.788,501.826,501.808,41449.907
01. Feb. 20231.785,001.793,501.757,501.790,001.772,271.020.922
31. Jan. 20231.821,501.823,001.781,001.782,001.764,351.044.438
30. Jan. 20231.823,001.832,501.806,501.823,501.805,44352.617
27. Jan. 20231.815,001.842,001.813,501.818,501.800,49412.768
26. Jan. 20231.831,001.831,001.799,001.825,501.807,42689.579
25. Jan. 20231.842,001.853,001.820,001.820,001.801,98319.817
24. Jan. 20231.829,501.839,501.821,001.831,501.813,36811.504
23. Jan. 20231.825,001.826,001.807,501.826,001.807,92293.772
20. Jan. 20231.801,501.820,501.794,001.814,001.796,04563.873
19. Jan. 20231.815,501.825,001.791,501.791,501.773,76476.986
18. Jan. 20231.831,501.845,501.811,501.819,501.801,48629.936
17. Jan. 20231.815,001.844,001.809,501.836,501.818,31835.944
16. Jan. 20231.807,501.819,001.792,501.810,001.792,08366.096
13. Jan. 20231.790,501.808,501.784,001.799,501.781,68390.336
12. Jan. 20231.764,501.790,501.757,501.779,501.761,88884.801
11. Jan. 20231.717,501.787,501.715,501.769,001.751,481.186.475
10. Jan. 20231.691,501.727,001.686,501.723,501.706,43634.889
09. Jan. 20231.691,001.717,501.686,001.710,001.693,07482.236
06. Jan. 20231.668,501.692,501.651,271.692,501.675,74762.556
05. Jan. 20231.655,001.676,501.654,501.661,001.644,55595.716
04. Jan. 20231.663,501.681,501.649,481.666,001.649,50617.153
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...