Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SHC-LN.GB
144.50-0.10(-0.07%)(czas lokalny: 31.12.2025 12:27)Shaftesbury Capital PLC
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 143.90 | 145.30 | 143.90 | 144.50 | 229 802 | 0 |
| 30.12.2025 | 144.50 | 144.90 | 144.00 | 144.80 | 436 340 | 0 |
| 29.12.2025 | 143.90 | 145.10 | 143.55 | 144.85 | 383 924 | 0 |
| 24.12.2025 | 143.10 | 144.20 | 143.10 | 143.90 | 324 528 | 0 |
| 23.12.2025 | 143.20 | 143.20 | 142.15 | 143.00 | 944 714 | 0 |
| 22.12.2025 | 139.70 | 141.70 | 139.60 | 141.70 | 2 637 872 | 0 |
| 19.12.2025 | 138.40 | 141.04 | 138.40 | 140.60 | 3 811 179 | 0 |
| 18.12.2025 | 138.90 | 139.40 | 137.90 | 139.12 | 910 978 | 0 |
| 17.12.2025 | 136.90 | 138.80 | 136.20 | 138.10 | 5 149 134 | 0 |
| 16.12.2025 | 135.10 | 136.20 | 135.00 | 135.70 | 4 390 026 | 0 |
| 15.12.2025 | 135.00 | 136.40 | 135.00 | 135.30 | 871 753 | 0 |
| 12.12.2025 | 136.10 | 137.30 | 135.50 | 135.50 | 6 065 030 | 0 |
| 11.12.2025 | 136.40 | 137.90 | 136.40 | 137.00 | 3 223 515 | 0 |
| 10.12.2025 | 138.40 | 138.95 | 137.60 | 137.90 | 742 163 | 0 |
| 09.12.2025 | 139.60 | 140.00 | 138.60 | 139.20 | 829 629 | 0 |
| 08.12.2025 | 141.60 | 141.60 | 139.90 | 140.00 | 728 844 | 0 |
| 05.12.2025 | 144.80 | 144.80 | 140.90 | 140.90 | 1 700 180 | 0 |
| 04.12.2025 | 141.50 | 143.80 | 141.50 | 142.50 | 1 255 135 | 0 |
| 03.12.2025 | 141.60 | 143.90 | 140.80 | 142.90 | 1 222 655 | 0 |
| 02.12.2025 | 141.70 | 143.90 | 141.70 | 142.50 | 829 946 | 0 |
| 01.12.2025 | 142.60 | 143.20 | 141.20 | 142.00 | 703 482 | 0 |
| 28.11.2025 | 144.90 | 145.00 | 143.40 | 144.90 | 3 448 196 | 0 |
| 27.11.2025 | 142.90 | 144.50 | 141.40 | 144.00 | 725 808 | 0 |
| 26.11.2025 | 139.90 | 141.70 | 137.40 | 141.50 | 2 774 805 | 0 |
| 25.11.2025 | 137.20 | 139.00 | 136.40 | 138.80 | 1 235 277 | 0 |
| 24.11.2025 | 138.10 | 139.60 | 137.30 | 137.50 | 1 253 143 | 0 |
| 21.11.2025 | 139.50 | 139.90 | 137.50 | 138.90 | 5 543 571 | 0 |
| 20.11.2025 | 141.10 | 141.83 | 140.03 | 140.80 | 981 752 | 0 |
| 19.11.2025 | 140.10 | 142.30 | 139.40 | 141.27 | 985 045 | 0 |
| 18.11.2025 | 142.90 | 142.90 | 140.30 | 140.50 | 2 004 560 | 0 |
| 17.11.2025 | 142.00 | 142.99 | 141.20 | 141.70 | 536 942 | 0 |
| 14.11.2025 | 142.50 | 145.30 | 140.80 | 141.70 | 3 573 343 | 0 |
| 13.11.2025 | 146.40 | 147.00 | 145.59 | 146.00 | 606 510 | 0 |
| 12.11.2025 | 147.50 | 149.00 | 146.60 | 146.70 | 1 509 938 | 0 |
| 11.11.2025 | 145.80 | 147.20 | 145.00 | 147.13 | 1 805 744 | 0 |
| 10.11.2025 | 144.10 | 145.40 | 143.60 | 145.16 | 1 169 001 | 0 |
| 07.11.2025 | 144.90 | 145.20 | 142.60 | 143.80 | 1 658 454 | 0 |
| 06.11.2025 | 142.10 | 147.00 | 142.10 | 145.00 | 2 006 132 | 0 |
| 05.11.2025 | 140.50 | 144.20 | 140.50 | 144.00 | 2 240 962 | 0 |
| 04.11.2025 | 138.10 | 143.30 | 138.00 | 142.50 | 3 441 380 | 0 |
| 03.11.2025 | 140.90 | 141.60 | 139.08 | 141.50 | 645 375 | 0 |
| 31.10.2025 | 141.20 | 142.10 | 140.30 | 140.40 | 3 672 958 | 0 |
| 30.10.2025 | 141.30 | 143.90 | 140.80 | 141.40 | 2 125 754 | 0 |
| 29.10.2025 | 146.20 | 146.30 | 144.50 | 144.81 | 1 949 189 | 0 |
| 28.10.2025 | 144.20 | 146.50 | 144.20 | 145.50 | 4 548 786 | 0 |
| 27.10.2025 | 146.70 | 146.70 | 144.28 | 145.60 | 875 186 | 0 |
| 24.10.2025 | 147.50 | 147.50 | 143.80 | 146.20 | 2 443 706 | 0 |
| 23.10.2025 | 144.30 | 145.50 | 144.30 | 144.90 | 972 964 | 0 |
| 22.10.2025 | 142.20 | 145.60 | 142.20 | 145.50 | 5 553 466 | 0 |
| 21.10.2025 | 143.40 | 144.30 | 141.90 | 142.40 | 3 095 209 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
