Videndum PLC (VIDV)

VIDV
🏛️ Royaume-Uni →
48.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 952.13 1,067.96 952.13 1,067.96 0.0M
2022-12-29 990.68 1,050.12 990.68 1,040.22 0.0M
2022-12-28 1,000.59 1,077.86 1,000.59 1,042.20 0.0M
2022-12-23 999.63 1,067.96 999.63 1,042.20 0.0M
2022-12-22 1,048.14 1,048.14 996.78 1,030.31 0.1M
2022-12-21 1,048.14 1,062.01 1,040.22 1,040.22 0.0M
2022-12-20 1,097.68 1,097.68 1,048.14 1,052.11 0.0M
2022-12-19 1,109.57 1,127.00 1,056.95 1,071.92 0.0M
2022-12-16 1,083.81 1,089.75 1,058.05 1,079.84 0.1M
2022-12-15 1,056.07 1,075.88 1,044.20 1,065.98 0.0M
2022-12-14 1,104.81 1,104.81 1,065.98 1,067.96 0.1M
2022-12-13 1,101.64 1,117.49 1,083.81 1,107.58 0.1M
2022-12-12 1,156.44 1,156.44 1,089.75 1,099.66 0.0M
2022-12-09 1,153.16 1,153.16 1,115.15 1,127.40 0.0M
2022-12-08 1,139.29 1,163.06 1,120.46 1,129.38 0.0M
2022-12-07 1,176.81 1,200.71 1,133.97 1,135.32 0.1M
2022-12-06 1,169.01 1,261.78 1,169.01 1,178.91 0.0M
2022-12-05 1,212.00 1,224.48 1,194.76 1,212.60 0.0M
2022-12-02 1,201.90 1,256.19 1,200.71 1,214.58 0.0M
2022-12-01 1,181.86 1,228.45 1,158.67 1,228.45 0.1M
2022-11-30 1,184.86 1,192.78 1,167.03 1,184.86 0.5M
2022-11-29 1,206.65 1,206.65 1,169.01 1,176.93 0.2M
2022-11-28 1,236.57 1,236.57 1,190.80 1,206.65 0.0M
2022-11-25 1,238.35 1,275.50 1,208.63 1,238.35 0.0M
2022-11-24 1,238.35 1,297.80 1,226.47 1,240.34 0.0M
2022-11-23 1,295.81 1,306.22 1,279.96 1,287.89 0.0M
2022-11-22 1,287.89 1,336.51 1,264.11 1,287.89 0.0M
2022-11-21 1,238.35 1,303.74 1,238.35 1,299.78 0.1M
2022-11-18 1,276.00 1,347.33 1,246.28 1,260.15 0.0M
2022-11-17 1,253.47 1,277.98 1,212.60 1,252.22 0.0M
2022-11-16 1,265.10 1,276.00 1,226.47 1,262.13 0.0M
2022-11-15 1,289.82 1,297.80 1,227.56 1,266.09 0.0M
2022-11-14 1,319.59 1,319.59 1,241.62 1,274.02 0.1M
2022-11-11 1,202.06 1,295.81 1,202.06 1,270.06 0.2M
2022-11-10 1,170.99 1,279.96 1,170.99 1,268.07 0.1M
2022-11-09 1,199.42 1,199.42 1,163.06 1,182.88 0.1M
2022-11-08 1,190.80 1,220.52 1,180.89 1,194.76 0.0M
2022-11-07 1,188.82 1,240.24 1,180.89 1,186.84 0.0M
2022-11-04 1,238.35 1,246.28 1,186.84 1,188.82 0.0M
2022-11-03 1,260.15 1,260.15 1,218.54 1,222.50 0.0M
2022-11-02 1,307.70 1,308.82 1,234.39 1,256.19 0.1M
2022-11-01 1,317.61 1,317.61 1,250.24 1,268.07 0.0M
2022-10-31 1,319.00 1,319.00 1,274.02 1,274.02 0.0M
2022-10-28 1,307.70 1,315.63 1,281.94 1,299.78 0.0M
2022-10-27 1,279.47 1,307.70 1,268.07 1,307.70 0.0M
2022-10-26 1,277.98 1,283.93 1,266.09 1,276.00 0.0M
2022-10-25 1,295.81 1,295.81 1,232.41 1,254.21 0.0M
2022-10-24 1,289.87 1,289.87 1,238.35 1,248.26 0.0M
2022-10-21 1,252.22 1,276.00 1,218.54 1,238.35 0.0M
2022-10-20 1,304.06 1,304.06 1,272.04 1,276.00 0.3M
2022-10-19 1,305.72 1,319.59 1,240.34 1,277.98 0.1M
2022-10-18 1,335.44 1,335.44 1,287.89 1,305.72 0.0M
2022-10-17 1,293.83 1,313.65 1,268.07 1,307.70 0.2M
2022-10-14 1,294.33 1,294.33 1,258.17 1,270.06 0.0M
2022-10-13 1,222.50 1,281.94 1,215.57 1,260.15 0.0M
2022-10-12 1,222.50 1,279.96 1,222.50 1,252.22 0.0M
2022-10-11 1,276.00 1,276.00 1,238.35 1,252.22 0.4M
2022-10-10 1,216.56 1,256.19 1,216.56 1,246.28 0.0M
2022-10-07 1,204.67 1,258.17 1,204.67 1,248.26 0.0M
2022-10-06 1,214.58 1,244.30 1,206.65 1,244.30 0.0M
2022-10-05 1,192.76 1,218.54 1,192.76 1,218.54 0.1M
2022-10-04 1,202.69 1,236.37 1,190.80 1,232.41 0.0M
2022-10-03 1,180.89 1,206.65 1,145.23 1,194.76 0.1M
2022-09-30 1,131.36 1,192.78 1,131.36 1,192.78 0.0M
2022-09-29 1,151.17 1,161.08 1,117.49 1,139.29 0.1M
2022-09-28 1,169.01 1,170.99 1,107.58 1,153.16 0.2M
2022-09-27 1,232.41 1,232.41 1,125.42 1,178.91 0.1M
2022-09-26 1,343.37 1,343.37 1,169.01 1,214.58 0.2M
2022-09-23 1,347.33 1,353.27 1,274.02 1,311.66 0.0M
2022-09-22 1,345.35 1,356.44 1,331.27 1,343.37 0.0M
2022-09-21 1,345.35 1,402.81 1,345.35 1,367.14 0.1M
2022-09-20 1,419.05 1,426.58 1,357.24 1,375.07 0.0M
2022-09-16 1,373.09 1,400.83 1,359.22 1,379.03 0.1M
2022-09-15 1,335.44 1,385.97 1,335.44 1,367.14 0.0M
2022-09-14 1,358.23 1,382.99 1,353.27 1,369.12 0.0M
2022-09-13 1,428.57 1,430.17 1,369.12 1,406.77 0.1M
2022-09-12 1,514.16 1,528.78 1,404.79 1,420.64 0.1M
2022-09-09 1,474.14 1,541.50 1,399.10 1,456.30 1.0M
2022-09-08 1,454.32 1,484.04 1,402.81 1,432.53 0.1M
2022-09-07 1,382.99 1,456.30 1,382.99 1,418.66 0.1M
2022-09-06 1,435.44 1,438.04 1,375.07 1,386.96 0.0M
2022-09-05 1,410.10 1,410.10 1,379.03 1,396.86 0.0M
2022-09-02 1,390.92 1,400.83 1,382.99 1,394.88 0.0M
2022-09-01 1,396.86 1,402.81 1,377.84 1,386.96 0.2M
2022-08-31 1,436.85 1,436.85 1,384.98 1,396.86 0.0M
2022-08-30 1,381.01 1,408.75 1,381.01 1,396.86 0.1M
2022-08-26 1,436.49 1,436.49 1,360.07 1,381.01 0.1M
2022-08-25 1,421.63 1,458.29 1,410.73 1,416.68 0.0M
2022-08-24 1,439.27 1,442.43 1,416.68 1,428.57 0.1M
2022-08-23 1,466.21 1,481.07 1,426.58 1,436.49 0.1M
2022-08-22 1,515.75 1,531.12 1,468.19 1,476.12 0.0M
2022-08-19 1,510.12 1,515.75 1,468.19 1,515.75 0.0M
2022-08-18 1,499.85 1,501.88 1,466.21 1,499.89 0.3M
2022-08-17 1,510.16 1,510.16 1,476.12 1,486.03 0.1M
2022-08-16 1,478.46 1,522.09 1,478.10 1,488.01 0.3M
2022-08-15 1,449.37 1,500.29 1,406.77 1,478.10 0.1M
2022-08-12 1,465.02 1,482.06 1,396.86 1,448.38 0.1M
2022-08-11 1,337.42 1,458.20 1,337.42 1,422.62 0.2M
2022-08-10 1,311.66 1,335.44 1,293.83 1,329.50 0.0M
2022-08-09 1,347.33 1,365.16 1,301.76 1,313.65 0.0M
2022-08-08 1,299.78 1,347.33 1,299.78 1,327.52 0.0M
2022-08-05 1,339.12 1,339.40 1,297.80 1,313.65 0.0M
2022-08-04 1,337.42 1,337.42 1,305.72 1,331.48 0.0M
2022-08-03 1,264.11 1,352.08 1,264.11 1,345.35 0.0M
2022-08-02 1,307.70 1,327.52 1,270.06 1,327.52 0.0M
2022-08-01 1,256.19 1,337.42 1,256.19 1,337.42 0.0M
2022-07-29 1,234.39 1,279.96 1,234.39 1,279.96 0.0M
2022-07-28 1,242.32 1,246.28 1,218.54 1,238.35 0.0M
2022-07-27 1,248.26 1,252.22 1,228.45 1,238.35 0.0M
2022-07-26 1,228.81 1,252.22 1,220.52 1,252.22 0.0M
2022-07-25 1,210.62 1,258.17 1,206.65 1,248.26 0.0M
2022-07-22 1,240.34 1,277.98 1,240.34 1,262.13 0.0M
2022-07-21 1,272.04 1,285.91 1,228.45 1,248.26 0.0M
2022-07-20 1,264.31 1,266.09 1,207.80 1,256.19 0.0M
2022-07-19 1,190.80 1,260.15 1,190.80 1,254.21 0.1M
2022-07-18 1,232.44 1,272.04 1,232.44 1,264.11 0.0M
2022-07-15 1,232.41 1,258.17 1,232.41 1,258.17 0.1M
2022-07-14 1,268.07 1,279.96 1,194.76 1,252.22 0.0M
2022-07-13 1,274.02 1,311.66 1,230.43 1,266.09 0.0M
2022-07-12 1,277.98 1,293.83 1,268.07 1,285.91 0.0M
2022-07-11 1,287.89 1,315.63 1,287.89 1,301.76 0.0M
2022-07-08 1,285.91 1,297.80 1,279.96 1,297.80 0.0M
2022-07-07 1,264.11 1,287.89 1,264.11 1,285.91 0.0M
2022-07-06 1,258.17 1,274.02 1,244.30 1,274.02 0.1M
2022-07-05 1,259.42 1,319.59 1,258.17 1,258.17 0.1M
2022-07-04 1,277.21 1,303.74 1,270.06 1,270.06 0.0M
2022-07-01 1,282.93 1,297.80 1,274.02 1,287.89 0.1M
2022-06-30 1,260.59 1,311.66 1,260.00 1,299.78 0.0M
2022-06-29 1,229.44 1,327.52 1,228.14 1,327.52 0.0M
2022-06-28 1,287.89 1,297.80 1,287.89 1,289.87 0.1M
2022-06-27 1,258.17 1,281.94 1,258.17 1,277.98 0.0M
2022-06-24 1,260.15 1,282.93 1,260.15 1,268.07 0.0M
2022-06-23 1,258.17 1,295.81 1,258.17 1,258.17 0.0M
2022-06-22 1,230.43 1,291.85 1,230.43 1,291.85 0.0M
2022-06-21 1,285.91 1,287.89 1,280.56 1,287.89 0.0M
2022-06-20 1,283.93 1,287.89 1,258.17 1,277.98 0.0M
2022-06-17 1,276.00 1,287.89 1,270.06 1,281.94 0.1M
2022-06-16 1,347.33 1,347.33 1,262.13 1,270.06 0.0M
2022-06-15 1,353.32 1,392.90 1,327.52 1,327.52 0.0M
2022-06-14 1,365.16 1,365.16 1,321.57 1,327.52 0.0M
2022-06-13 1,337.42 1,365.16 1,325.53 1,355.25 0.0M
2022-06-10 1,359.22 1,405.88 1,353.27 1,367.14 0.0M
2022-06-09 1,401.59 1,402.81 1,355.25 1,392.90 0.1M
2022-06-08 1,371.11 1,386.96 1,337.42 1,386.96 0.1M
2022-06-07 1,315.59 1,386.96 1,307.70 1,375.07 0.0M
2022-06-06 1,323.87 1,325.53 1,233.40 1,295.81 0.0M
2022-06-01 1,252.22 1,321.01 1,250.24 1,287.89 0.1M
2022-05-31 1,302.75 1,325.53 1,280.40 1,303.74 0.0M
2022-05-30 1,260.15 1,311.66 1,260.15 1,297.80 0.0M
2022-05-27 1,283.93 1,293.83 1,260.15 1,287.89 0.0M
2022-05-26 1,248.26 1,287.89 1,238.35 1,287.89 0.0M
2022-05-25 1,277.98 1,277.98 1,232.41 1,268.07 0.0M
2022-05-24 1,271.20 1,273.03 1,240.34 1,257.18 0.0M
2022-05-23 1,256.19 1,277.98 1,254.21 1,277.98 0.0M
2022-05-20 1,224.48 1,268.07 1,224.48 1,268.07 0.1M
2022-05-19 1,268.57 1,268.57 1,224.48 1,224.48 0.0M
2022-05-18 1,267.74 1,272.89 1,242.32 1,254.21 0.0M
2022-05-17 1,234.39 1,268.07 1,234.39 1,244.30 0.2M
2022-05-16 1,192.78 1,218.54 1,188.82 1,196.75 0.0M
2022-05-13 1,206.75 1,208.63 1,171.69 1,196.75 0.0M
2022-05-12 1,161.48 1,208.63 1,161.48 1,208.63 0.0M
2022-05-11 1,186.84 1,227.58 1,186.84 1,208.63 0.0M
2022-05-10 1,204.67 1,222.50 1,190.80 1,222.50 0.0M
2022-05-09 1,178.91 1,214.58 1,167.03 1,206.65 0.0M
2022-05-06 1,210.62 1,220.52 1,208.63 1,218.54 0.0M
2022-05-05 1,238.43 1,238.43 1,216.56 1,218.54 0.0M
2022-05-04 1,248.26 1,248.26 1,204.67 1,214.58 0.0M
2022-05-03 1,222.50 1,228.70 1,216.56 1,226.47 0.0M
2022-04-29 1,218.54 1,242.32 1,216.56 1,230.43 0.0M
2022-04-28 1,190.80 1,220.52 1,190.80 1,208.63 0.0M
2022-04-27 1,208.63 1,220.52 1,176.93 1,188.82 0.0M
2022-04-26 1,229.64 1,275.60 1,196.75 1,216.56 0.0M
2022-04-25 1,222.50 1,268.07 1,222.50 1,228.45 0.0M
2022-04-22 1,264.11 1,289.87 1,238.35 1,250.24 0.0M
2022-04-21 1,258.17 1,323.55 1,246.28 1,276.00 0.0M
2022-04-20 1,321.87 1,321.87 1,260.15 1,272.04 0.2M
2022-04-19 1,289.87 1,357.24 1,289.87 1,323.55 0.0M
2022-04-14 1,350.00 1,356.00 1,327.78 1,344.00 0.0M
2022-04-13 1,328.16 1,350.00 1,280.45 1,350.00 0.0M
2022-04-12 1,342.00 1,357.39 1,320.00 1,320.00 0.0M
2022-04-11 1,357.44 1,368.00 1,344.00 1,358.00 0.0M
2022-04-08 1,374.00 1,374.00 1,344.00 1,352.00 0.0M
2022-04-07 1,360.00 1,360.00 1,314.00 1,338.00 0.0M
2022-04-06 1,368.00 1,368.00 1,314.00 1,350.00 0.0M
2022-04-05 1,378.00 1,378.00 1,350.00 1,352.00 0.0M
2022-04-04 1,364.80 1,368.00 1,335.90 1,360.00 0.0M
2022-04-01 1,332.00 1,362.00 1,332.00 1,360.00 0.1M
2022-03-31 1,320.00 1,350.00 1,320.00 1,350.00 0.1M
2022-03-30 1,315.03 1,335.00 1,308.00 1,330.00 0.0M
2022-03-29 1,345.00 1,345.00 1,323.17 1,325.00 0.0M
2022-03-28 1,300.00 1,335.00 1,300.00 1,330.00 0.0M
2022-03-25 1,345.00 1,358.50 1,300.00 1,310.00 0.0M
2022-03-24 1,342.50 1,360.00 1,335.00 1,345.00 0.0M
2022-03-23 1,345.00 1,370.00 1,320.00 1,340.00 0.0M
2022-03-22 1,316.22 1,362.00 1,305.00 1,350.00 0.0M
2022-03-21 1,275.00 1,320.00 1,275.00 1,315.00 0.0M
2022-03-18 1,264.45 1,285.00 1,247.63 1,280.00 0.0M
2022-03-17 1,230.00 1,296.00 1,220.00 1,230.00 0.0M
2022-03-16 1,199.95 1,240.00 1,190.00 1,240.00 0.0M
2022-03-15 1,175.00 1,190.00 1,160.00 1,185.00 0.0M
2022-03-14 1,140.00 1,200.00 1,140.00 1,170.00 0.0M
2022-03-11 1,125.00 1,155.00 1,125.00 1,150.00 0.0M
2022-03-10 1,120.00 1,140.70 1,120.00 1,130.00 0.0M
2022-03-09 1,110.00 1,135.00 1,050.00 1,120.00 0.2M
2022-03-08 1,101.83 1,115.00 1,040.00 1,060.00 0.0M
2022-03-07 1,140.00 1,140.00 1,080.70 1,105.00 0.0M
2022-03-04 1,191.40 1,191.40 1,118.00 1,135.00 0.0M
2022-03-03 1,225.00 1,269.93 1,180.00 1,180.00 0.0M
2022-03-02 1,250.00 1,265.00 1,200.00 1,250.00 0.0M
2022-03-01 1,217.87 1,280.00 1,150.00 1,280.00 0.1M
2022-02-28 1,188.80 1,200.25 1,175.00 1,190.00 0.0M
2022-02-25 1,202.50 1,215.00 1,180.00 1,200.00 0.0M
2022-02-24 1,230.00 1,245.00 1,165.00 1,165.00 0.0M
2022-02-23 1,255.00 1,270.00 1,250.00 1,255.00 0.0M
2022-02-22 1,285.05 1,305.00 1,240.00 1,255.00 0.0M
2022-02-21 1,338.66 1,338.66 1,285.00 1,285.00 0.0M
2022-02-18 1,313.00 1,355.00 1,310.00 1,310.00 0.0M
2022-02-17 1,312.62 1,320.00 1,305.00 1,320.00 0.0M
2022-02-16 1,290.20 1,305.00 1,290.00 1,305.00 0.1M
2022-02-15 1,285.00 1,330.00 1,280.00 1,300.00 0.1M
2022-02-14 1,260.00 1,300.00 1,245.00 1,280.00 0.1M
2022-02-11 1,295.00 1,295.00 1,275.00 1,290.00 0.0M
2022-02-10 1,295.00 1,300.00 1,280.00 1,295.00 0.0M
2022-02-09 1,291.83 1,300.00 1,260.00 1,280.00 0.0M
2022-02-08 1,286.63 1,295.00 1,265.00 1,285.00 0.0M
2022-02-07 1,277.00 1,289.95 1,265.00 1,275.00 0.0M
2022-02-04 1,290.00 1,300.00 1,285.00 1,290.00 0.0M
2022-02-03 1,284.84 1,310.00 1,284.84 1,285.00 0.0M
2022-02-02 1,278.66 1,295.00 1,278.66 1,290.00 0.0M
2022-02-01 1,287.62 1,300.00 1,280.00 1,280.00 0.0M
2022-01-31 1,287.50 1,290.00 1,270.00 1,280.00 0.1M
2022-01-28 1,280.04 1,295.00 1,265.00 1,265.00 0.0M
2022-01-27 1,295.00 1,312.00 1,285.00 1,305.00 0.0M
2022-01-26 1,300.00 1,315.00 1,290.00 1,305.00 0.0M
2022-01-25 1,321.61 1,321.61 1,275.00 1,300.00 0.1M
2022-01-24 1,305.00 1,315.00 1,273.50 1,300.00 0.0M
2022-01-21 1,305.00 1,305.00 1,255.00 1,300.00 0.0M
2022-01-20 1,297.62 1,305.00 1,290.00 1,305.00 0.1M
2022-01-19 1,365.00 1,365.00 1,285.00 1,300.00 0.0M
2022-01-18 1,346.60 1,355.00 1,325.00 1,330.00 0.0M
2022-01-17 1,350.00 1,360.00 1,315.00 1,350.00 0.0M
2022-01-14 1,345.00 1,345.00 1,328.03 1,345.00 0.0M
2022-01-13 1,330.00 1,350.00 1,325.00 1,340.00 0.0M
2022-01-12 1,400.00 1,401.19 1,330.00 1,345.00 0.1M
2022-01-11 1,370.00 1,405.00 1,360.00 1,390.00 0.1M
2022-01-10 1,350.00 1,395.00 1,350.00 1,365.00 0.0M
2022-01-07 1,380.00 1,410.00 1,355.00 1,365.00 0.0M
2022-01-06 1,410.00 1,411.70 1,360.00 1,385.00 0.0M
2022-01-05 1,415.00 1,440.00 1,410.00 1,410.00 0.0M
2022-01-04 1,455.00 1,480.00 1,410.00 1,415.00 0.0M