Northcoders Group PLC (CODE.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 03:13PM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 145.00 | 140.50 | 140.50 | 145.00 | 145.00 | 700 |
| 02 may 2024 | 152.50 | 145.75 | 145.00 | 145.00 | 145.00 | 4,432 |
| 01 may 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 30 abr 2024 | 160.00 | 153.50 | 145.00 | 152.50 | 152.50 | 7,465 |
| 29 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 26 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 25 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 24 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 23 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 22 abr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 400 |
| 19 abr 2024 | 157.50 | 152.00 | 152.00 | 160.00 | 160.00 | 20 |
| 18 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 17 abr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 500 |
| 16 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 15 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 12 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 11 abr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 10 abr 2024 | 160.00 | 161.40 | 161.40 | 160.00 | 160.00 | 200 |
| 09 abr 2024 | 160.00 | 152.00 | 152.00 | 160.00 | 160.00 | 93 |
| 08 abr 2024 | 162.50 | 151.60 | 151.60 | 160.00 | 160.00 | 4,621 |
| 05 abr 2024 | 162.50 | 165.90 | 165.90 | 160.00 | 160.00 | 1,287 |
| 04 abr 2024 | 160.90 | 167.00 | 151.00 | 157.00 | 157.00 | 30,278 |
| 03 abr 2024 | 157.50 | 150.50 | 150.50 | 157.50 | 157.50 | 4,176 |
| 02 abr 2024 | 157.50 | 161.25 | 157.50 | 157.50 | 157.50 | 10,000 |
| 28 mar 2024 | 157.50 | 147.75 | 147.75 | 157.50 | 157.50 | 4,064 |
| 27 mar 2024 | 157.50 | 160.75 | 157.50 | 157.50 | 157.50 | 14,000 |
| 26 mar 2024 | 157.50 | 146.00 | 146.00 | 157.50 | 157.50 | 6,850 |
| 25 mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 781 |
| 22 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 21 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 20 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 19 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 18 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 15 mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 500 |
| 14 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 13 mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 1,500 |
| 12 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 11 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 08 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 07 mar 2024 | 157.50 | 164.75 | 164.75 | 157.50 | 157.50 | 1,322 |
| 06 mar 2024 | 157.50 | 165.00 | 165.00 | 157.50 | 157.50 | 1,212 |
| 05 mar 2024 | 157.50 | 160.00 | 157.00 | 157.00 | 157.00 | 1,797 |
| 04 mar 2024 | 157.50 | 148.25 | 148.25 | 157.50 | 157.50 | 2,012 |
| 01 mar 2024 | 157.50 | 149.50 | 145.00 | 157.50 | 157.50 | 515 |
| 29 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 28 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 27 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 26 feb 2024 | 157.50 | 149.50 | 149.50 | 157.50 | 157.50 | 262 |
| 23 feb 2024 | 157.50 | 149.50 | 149.50 | 157.50 | 157.50 | 500 |
| 22 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 21 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 20 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 19 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 16 feb 2024 | 157.50 | 150.00 | 145.00 | 157.50 | 157.50 | 406 |
| 15 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 14 feb 2024 | 157.50 | 170.00 | 170.00 | 157.50 | 157.50 | 13 |
| 13 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 12 feb 2024 | 157.50 | 145.00 | 145.00 | 157.50 | 157.50 | 5 |
| 09 feb 2024 | 157.50 | 145.00 | 145.00 | 157.50 | 157.50 | 32 |
| 08 feb 2024 | 157.50 | 150.00 | 145.00 | 157.50 | 157.50 | 276 |
| 07 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 06 feb 2024 | 157.50 | 150.00 | 149.50 | 157.50 | 157.50 | 1,353 |
| 05 feb 2024 | 157.50 | 167.50 | 167.50 | 157.50 | 157.50 | 322 |
| 02 feb 2024 | 157.50 | 152.50 | 152.50 | 157.50 | 157.50 | 750 |
| 01 feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 31 ene 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 30 ene 2024 | 157.50 | 160.00 | 158.50 | 157.50 | 157.50 | 2,603 |
| 29 ene 2024 | 150.00 | 145.40 | 145.40 | 152.50 | 152.50 | 250 |
| 26 ene 2024 | 150.00 | 155.00 | 155.00 | 152.50 | 152.50 | 347 |
| 25 ene 2024 | 152.50 | 155.00 | 140.00 | 155.00 | 155.00 | 2,247 |
| 24 ene 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 ene 2024 | 152.50 | 140.00 | 140.00 | 152.50 | 152.50 | 1 |
| 22 ene 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 19 ene 2024 | 152.50 | 165.00 | 140.00 | 152.50 | 152.50 | 88 |
| 18 ene 2024 | 152.50 | 165.00 | 156.25 | 152.50 | 152.50 | 3,033 |
| 17 ene 2024 | 157.50 | 170.00 | 146.00 | 152.50 | 152.50 | 5,376 |
| 16 ene 2024 | 140.00 | 170.00 | 144.30 | 160.00 | 160.00 | 17,953 |
| 15 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 12 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 11 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 10 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 09 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 08 ene 2024 | 135.00 | 130.00 | 130.00 | 135.00 | 135.00 | 2,500 |
| 05 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 04 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 03 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 02 ene 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 29 dic 2023 | 135.00 | 131.00 | 131.00 | 135.00 | 135.00 | 695 |
| 28 dic 2023 | 135.00 | 132.00 | 126.00 | 135.00 | 135.00 | 675 |
| 27 dic 2023 | 132.50 | 126.00 | 126.00 | 132.50 | 132.50 | 665 |
| 22 dic 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 21 dic 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 20 dic 2023 | 132.50 | 139.00 | 139.00 | 132.50 | 132.50 | 1,079 |
| 19 dic 2023 | 132.50 | 138.50 | 123.00 | 132.50 | 132.50 | 31 |
| 18 dic 2023 | 132.50 | 132.63 | 132.50 | 132.50 | 132.50 | 186,000 |
| 15 dic 2023 | 125.00 | 130.00 | 130.00 | 132.50 | 132.50 | 1,159 |
| 14 dic 2023 | 125.00 | 130.00 | 126.00 | 125.00 | 125.00 | 8,737 |
| 13 dic 2023 | 125.00 | 126.90 | 122.39 | 125.00 | 125.00 | 223 |
| 12 dic 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 11 dic 2023 | 125.00 | 122.39 | 122.39 | 125.00 | 125.00 | 900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.