W.A.G payment solutions plc (WPS.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:15PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 65.80 | 65.80 | 61.00 | 61.00 | 61.00 | 453,709 |
| 27 jun 2024 | 66.20 | 67.00 | 62.40 | 63.40 | 63.40 | 237,122 |
| 26 jun 2024 | 63.60 | 65.60 | 62.72 | 64.40 | 64.40 | 319,081 |
| 25 jun 2024 | 63.60 | 66.00 | 62.60 | 63.60 | 63.60 | 93,044 |
| 24 jun 2024 | 63.00 | 66.00 | 61.60 | 63.80 | 63.80 | 201,948 |
| 21 jun 2024 | 69.00 | 73.20 | 62.80 | 62.80 | 62.80 | 206,391 |
| 20 jun 2024 | 66.40 | 67.40 | 64.20 | 66.00 | 66.00 | 33,060 |
| 19 jun 2024 | 66.20 | 70.60 | 66.20 | 67.60 | 67.60 | 103,017 |
| 18 jun 2024 | 65.20 | 68.40 | 64.20 | 66.80 | 66.80 | 87,037 |
| 17 jun 2024 | 66.60 | 70.20 | 65.80 | 66.60 | 66.60 | 24,123 |
| 14 jun 2024 | 63.80 | 68.00 | 63.80 | 65.00 | 65.00 | 68,739 |
| 13 jun 2024 | 67.80 | 68.00 | 63.80 | 63.80 | 63.80 | 163,614 |
| 12 jun 2024 | 66.40 | 67.86 | 65.00 | 66.40 | 66.40 | 219,317 |
| 11 jun 2024 | 70.00 | 72.31 | 67.00 | 67.00 | 67.00 | 31,526 |
| 10 jun 2024 | 72.80 | 72.80 | 69.00 | 70.00 | 70.00 | 41,908 |
| 07 jun 2024 | 71.20 | 73.80 | 69.00 | 72.00 | 72.00 | 35,391 |
| 06 jun 2024 | 74.20 | 74.20 | 69.80 | 73.00 | 73.00 | 23,163 |
| 05 jun 2024 | 71.00 | 73.00 | 69.38 | 73.00 | 73.00 | 26,214 |
| 04 jun 2024 | 67.60 | 72.00 | 67.60 | 69.80 | 69.80 | 49,273 |
| 03 jun 2024 | 66.80 | 70.40 | 66.70 | 69.20 | 69.20 | 154,975 |
| 31 may 2024 | 71.80 | 71.80 | 67.40 | 70.00 | 70.00 | 201,944 |
| 30 may 2024 | 73.00 | 73.00 | 69.80 | 70.00 | 70.00 | 254,877 |
| 29 may 2024 | 71.00 | 74.20 | 69.80 | 70.00 | 70.00 | 235,700 |
| 28 may 2024 | 71.00 | 73.60 | 71.00 | 71.20 | 71.20 | 90,129 |
| 24 may 2024 | 68.80 | 69.40 | 66.20 | 69.40 | 69.40 | 31,223 |
| 23 may 2024 | 70.00 | 73.37 | 67.40 | 68.00 | 68.00 | 65,765 |
| 22 may 2024 | 73.80 | 76.60 | 70.00 | 70.00 | 70.00 | 133,941 |
| 21 may 2024 | 69.60 | 78.00 | 69.60 | 74.20 | 74.20 | 76,818 |
| 20 may 2024 | 67.00 | 76.40 | 66.60 | 74.60 | 74.60 | 132,097 |
| 17 may 2024 | 72.00 | 72.00 | 67.25 | 67.40 | 67.40 | 69,690 |
| 16 may 2024 | 72.00 | 72.00 | 67.21 | 70.40 | 70.40 | 20,623 |
| 15 may 2024 | 71.60 | 73.00 | 71.60 | 71.80 | 71.80 | 40,472 |
| 14 may 2024 | 71.40 | 72.40 | 71.40 | 72.00 | 72.00 | 170,025 |
| 13 may 2024 | 73.20 | 75.60 | 70.00 | 71.40 | 71.40 | 50,404 |
| 10 may 2024 | 69.80 | 74.40 | 69.50 | 71.80 | 71.80 | 148,153 |
| 09 may 2024 | 69.00 | 69.80 | 67.60 | 69.00 | 69.00 | 122,052 |
| 08 may 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 91,892 |
| 07 may 2024 | 67.00 | 70.00 | 64.00 | 66.00 | 66.00 | 169,594 |
| 03 may 2024 | 67.00 | 68.60 | 65.20 | 67.00 | 67.00 | 37,585 |
| 02 may 2024 | 67.00 | 67.60 | 67.00 | 67.00 | 67.00 | 29,627 |
| 01 may 2024 | 63.00 | 67.60 | 63.00 | 66.80 | 66.80 | 64,229 |
| 30 abr 2024 | 65.00 | 66.60 | 63.40 | 64.60 | 64.60 | 115,097 |
| 29 abr 2024 | 65.20 | 67.00 | 65.00 | 65.00 | 65.00 | 82,848 |
| 26 abr 2024 | 69.20 | 69.20 | 65.00 | 65.20 | 65.20 | 84,884 |
| 25 abr 2024 | 65.20 | 67.35 | 64.00 | 66.20 | 66.20 | 1,557,234 |
| 24 abr 2024 | 66.80 | 68.00 | 63.40 | 65.00 | 65.00 | 117,558 |
| 23 abr 2024 | 64.80 | 66.00 | 64.20 | 65.20 | 65.20 | 70,865 |
| 22 abr 2024 | 65.60 | 69.00 | 64.64 | 64.80 | 64.80 | 51,846 |
| 19 abr 2024 | 65.80 | 67.80 | 64.00 | 64.00 | 64.00 | 17,883 |
| 18 abr 2024 | 64.60 | 69.20 | 64.20 | 65.80 | 65.80 | 6,539 |
| 17 abr 2024 | 67.60 | 69.00 | 64.80 | 67.00 | 67.00 | 88,643 |
| 16 abr 2024 | 65.40 | 67.00 | 65.40 | 66.00 | 66.00 | 38,424 |
| 15 abr 2024 | 69.00 | 69.40 | 64.73 | 67.00 | 67.00 | 56,375 |
| 12 abr 2024 | 69.40 | 69.80 | 65.00 | 66.20 | 66.20 | 67,421 |
| 11 abr 2024 | 69.20 | 71.60 | 67.00 | 67.00 | 67.00 | 106,576 |
| 10 abr 2024 | 71.00 | 71.00 | 69.00 | 69.40 | 69.40 | 192,300 |
| 09 abr 2024 | 68.60 | 70.00 | 68.60 | 69.60 | 69.60 | 181,887 |
| 08 abr 2024 | 70.00 | 72.00 | 67.20 | 67.20 | 67.20 | 119,352 |
| 05 abr 2024 | 70.00 | 70.00 | 66.60 | 69.00 | 69.00 | 61,209 |
| 04 abr 2024 | 67.80 | 69.00 | 66.00 | 69.00 | 69.00 | 115,336 |
| 03 abr 2024 | 64.60 | 69.00 | 64.60 | 67.00 | 67.00 | 153,312 |
| 02 abr 2024 | 67.00 | 69.00 | 63.40 | 67.20 | 67.20 | 136,734 |
| 28 mar 2024 | 68.80 | 69.60 | 62.20 | 67.00 | 67.00 | 643,959 |
| 27 mar 2024 | 65.00 | 68.40 | 62.29 | 65.80 | 65.80 | 2,530,424 |
| 26 mar 2024 | 70.00 | 71.30 | 66.00 | 66.00 | 66.00 | 1,586,062 |
| 25 mar 2024 | 70.00 | 75.20 | 70.00 | 70.80 | 70.80 | 102,320 |
| 22 mar 2024 | 73.80 | 73.80 | 70.00 | 70.00 | 70.00 | 853,979 |
| 21 mar 2024 | 76.20 | 76.20 | 72.00 | 72.00 | 72.00 | 274,976 |
| 20 mar 2024 | 78.80 | 78.80 | 71.60 | 72.00 | 72.00 | 41,122 |
| 19 mar 2024 | 76.40 | 78.00 | 72.00 | 72.60 | 72.60 | 5,449 |
| 18 mar 2024 | 73.00 | 76.00 | 71.60 | 72.00 | 72.00 | 1,016,317 |
| 15 mar 2024 | 73.80 | 76.00 | 71.00 | 75.00 | 75.00 | 328,698 |
| 14 mar 2024 | 79.00 | 79.00 | 75.40 | 76.00 | 76.00 | 33,616 |
| 13 mar 2024 | 74.00 | 80.80 | 74.00 | 75.00 | 75.00 | 214,567 |
| 12 mar 2024 | 76.60 | 76.80 | 75.00 | 75.00 | 75.00 | 54,314 |
| 11 mar 2024 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 219,194 |
| 08 mar 2024 | 79.00 | 79.00 | 75.00 | 76.40 | 76.40 | 35,674 |
| 07 mar 2024 | 81.00 | 81.00 | 75.00 | 76.20 | 76.20 | 21,697 |
| 06 mar 2024 | 77.80 | 78.00 | 75.40 | 75.40 | 75.40 | 3,702 |
| 05 mar 2024 | 79.80 | 80.60 | 77.40 | 78.00 | 78.00 | 25,211 |
| 04 mar 2024 | 75.20 | 79.00 | 75.20 | 78.00 | 78.00 | 18,612 |
| 01 mar 2024 | 75.60 | 84.00 | 72.76 | 78.00 | 78.00 | 57,465 |
| 29 feb 2024 | 73.00 | 73.80 | 71.60 | 72.60 | 72.60 | 1,738,537 |
| 28 feb 2024 | 78.00 | 78.00 | 69.39 | 71.00 | 71.00 | 1,252,474 |
| 27 feb 2024 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 88,848 |
| 26 feb 2024 | 77.20 | 82.60 | 73.00 | 75.00 | 75.00 | 144,299 |
| 23 feb 2024 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | 117,322 |
| 22 feb 2024 | 91.00 | 91.00 | 82.40 | 82.40 | 82.40 | 48,729 |
| 21 feb 2024 | 90.40 | 90.40 | 85.80 | 86.40 | 86.40 | 45,976 |
| 20 feb 2024 | 89.00 | 89.80 | 86.00 | 86.00 | 86.00 | 57,998 |
| 19 feb 2024 | 83.80 | 88.00 | 83.80 | 88.00 | 88.00 | 41,107 |
| 16 feb 2024 | 84.80 | 85.00 | 83.20 | 83.20 | 83.20 | 6,854 |
| 15 feb 2024 | 84.20 | 86.20 | 83.80 | 85.00 | 85.00 | 23,884 |
| 14 feb 2024 | 80.40 | 84.89 | 80.40 | 84.80 | 84.80 | 50,373 |
| 13 feb 2024 | 91.00 | 91.80 | 80.20 | 85.20 | 85.20 | 96,675 |
| 12 feb 2024 | 91.00 | 91.00 | 84.60 | 88.00 | 88.00 | 61,747 |
| 09 feb 2024 | 84.80 | 85.00 | 84.00 | 85.00 | 85.00 | 64,086 |
| 08 feb 2024 | 89.80 | 89.80 | 84.00 | 84.00 | 84.00 | 67,850 |
| 07 feb 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 34,386 |
| 06 feb 2024 | 84.60 | 88.00 | 84.00 | 84.00 | 84.00 | 510,365 |
| *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.