Ninety One PLC (N91)

N91
🏛️ Vereinigtes Königreich →
201.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 189.30 190.10 185.90 185.90 0.1M
2022-12-29 196.00 196.00 186.60 189.90 0.3M
2022-12-28 196.30 196.30 186.00 187.40 0.3M
2022-12-23 188.80 190.00 187.10 187.40 0.2M
2022-12-22 185.90 190.50 185.90 187.00 0.4M
2022-12-21 184.20 188.80 183.10 188.10 0.3M
2022-12-20 195.10 195.10 182.80 182.80 0.3M
2022-12-19 193.30 193.30 183.80 186.30 0.3M
2022-12-16 196.40 196.40 184.60 184.60 1.2M
2022-12-15 189.20 190.90 186.70 187.50 0.4M
2022-12-14 201.60 201.60 190.70 191.50 0.7M
2022-12-13 189.40 194.00 188.20 192.70 1.1M
2022-12-12 190.00 190.00 187.00 188.00 0.5M
2022-12-09 188.80 192.10 188.00 190.10 0.5M
2022-12-08 188.20 191.00 187.70 188.10 0.3M
2022-12-07 190.40 191.50 187.50 187.50 0.8M
2022-12-06 189.80 190.90 188.30 189.20 0.4M
2022-12-05 189.00 193.90 189.00 189.70 0.3M
2022-12-02 189.00 194.10 188.00 192.00 0.7M
2022-12-01 197.10 197.10 189.40 190.90 1.4M
2022-11-30 201.62 203.60 200.80 201.20 3.3M
2022-11-29 204.60 204.60 199.40 201.00 0.5M
2022-11-28 199.40 202.80 198.40 201.20 0.5M
2022-11-25 198.74 200.60 198.38 200.40 1.1M
2022-11-24 205.60 205.60 198.10 200.20 1.2M
2022-11-23 195.00 198.83 195.00 198.80 0.5M
2022-11-22 205.60 205.60 198.20 198.40 0.4M
2022-11-21 205.60 205.60 195.60 200.60 0.8M
2022-11-18 199.30 203.20 197.50 201.00 1.7M
2022-11-17 205.40 210.00 196.90 202.00 1.2M
2022-11-16 210.00 213.40 202.80 206.20 0.6M
2022-11-15 208.00 212.40 201.80 209.20 1.2M
2022-11-14 220.20 221.00 216.20 220.00 0.7M
2022-11-11 220.00 223.20 218.60 219.40 0.6M
2022-11-10 211.00 219.40 210.20 218.00 0.7M
2022-11-09 209.01 212.40 206.20 211.60 0.3M
2022-11-08 210.11 212.80 210.00 212.00 0.3M
2022-11-07 212.60 215.20 209.80 212.80 0.2M
2022-11-04 208.20 210.80 206.60 209.20 0.5M
2022-11-03 213.80 213.80 205.00 207.40 0.4M
2022-11-02 208.00 210.40 207.60 208.00 2.4M
2022-11-01 208.20 208.80 204.60 208.00 0.6M
2022-10-31 203.80 207.00 199.20 203.60 1.2M
2022-10-28 206.60 207.00 198.10 200.60 1.0M
2022-10-27 195.10 202.10 193.80 200.60 0.5M
2022-10-26 184.81 197.50 182.80 196.70 0.6M
2022-10-25 184.30 187.70 183.00 187.70 2.0M
2022-10-24 181.90 184.90 180.60 181.80 1.0M
2022-10-21 172.15 181.40 172.15 179.50 0.8M
2022-10-20 175.70 178.40 170.40 176.40 0.7M
2022-10-19 174.50 177.10 168.90 172.60 1.0M
2022-10-18 180.80 185.20 175.90 177.70 4.0M
2022-10-17 183.39 192.93 180.10 186.60 0.6M
2022-10-14 184.40 185.80 181.40 182.20 0.7M
2022-10-13 184.00 184.00 173.10 179.70 2.5M
2022-10-12 173.50 183.90 173.50 175.70 0.6M
2022-10-11 179.70 183.50 179.70 181.70 0.6M
2022-10-10 182.90 184.50 181.90 182.80 0.5M
2022-10-07 182.30 185.20 181.90 183.20 0.6M
2022-10-06 191.80 191.80 182.90 183.70 0.4M
2022-10-05 188.00 189.20 184.20 185.20 0.6M
2022-10-04 174.40 187.80 174.40 186.50 1.0M
2022-10-03 180.30 183.90 177.00 182.80 0.5M
2022-09-30 172.30 184.00 172.30 182.00 0.6M
2022-09-29 183.39 190.20 179.60 180.70 0.7M
2022-09-28 189.50 192.90 185.90 190.30 2.6M
2022-09-27 203.40 203.40 191.30 191.40 1.0M
2022-09-26 187.11 197.00 181.30 191.50 0.9M
2022-09-23 188.80 194.40 188.50 192.40 1.2M
2022-09-22 205.00 205.00 194.20 194.40 0.8M
2022-09-21 197.70 200.20 195.75 199.70 0.5M
2022-09-20 206.60 206.60 196.20 198.30 0.8M
2022-09-16 198.60 201.80 193.40 201.80 6.4M
2022-09-15 195.10 196.60 193.40 194.80 0.8M
2022-09-14 204.66 207.00 193.70 193.80 0.6M
2022-09-13 211.00 211.00 197.50 198.00 0.7M
2022-09-12 198.10 205.20 195.90 204.20 0.6M
2022-09-09 200.40 202.00 196.00 201.00 1.7M
2022-09-08 203.40 203.40 191.90 196.20 0.8M
2022-09-07 196.60 196.80 191.80 194.20 0.5M
2022-09-06 203.20 203.20 194.20 197.30 0.7M
2022-09-05 190.00 195.80 190.00 194.20 0.8M
2022-09-02 193.70 197.40 190.40 196.30 0.6M
2022-09-01 204.80 204.80 190.20 190.20 0.8M
2022-08-31 193.60 200.74 193.60 197.50 0.7M
2022-08-30 209.60 209.60 198.10 199.50 0.9M
2022-08-26 209.40 209.40 200.80 201.00 0.5M
2022-08-25 192.40 204.80 192.40 202.60 0.6M
2022-08-24 200.00 204.00 199.30 202.00 0.6M
2022-08-23 203.00 206.60 193.77 201.80 0.8M
2022-08-22 196.20 207.00 196.20 202.60 1.3M
2022-08-19 218.20 218.20 204.20 205.00 0.4M
2022-08-18 208.20 213.60 208.20 210.00 0.2M
2022-08-17 220.40 220.40 208.80 209.60 0.5M
2022-08-16 215.10 219.80 210.80 213.20 0.4M
2022-08-15 208.80 216.99 208.80 211.80 0.4M
2022-08-12 207.20 217.20 207.20 214.80 0.6M
2022-08-11 215.00 215.00 210.20 211.80 0.5M
2022-08-10 202.00 211.60 202.00 210.20 0.6M
2022-08-09 208.50 208.60 205.60 205.60 0.3M
2022-08-08 202.05 208.40 202.05 207.40 0.3M
2022-08-05 196.60 208.20 196.60 204.60 0.4M
2022-08-04 208.80 210.00 204.80 206.40 0.5M
2022-08-03 204.65 211.00 200.35 206.20 0.4M
2022-08-02 208.20 209.60 204.20 204.60 0.7M
2022-08-01 204.20 210.80 204.20 208.40 0.8M
2022-07-29 205.00 207.00 203.60 205.20 0.8M
2022-07-28 202.20 204.80 202.20 204.80 0.5M
2022-07-27 201.00 204.40 200.40 202.00 0.6M
2022-07-26 205.80 205.80 198.30 200.60 0.5M
2022-07-25 192.30 204.80 192.30 200.80 1.2M
2022-07-22 199.60 204.60 197.70 200.80 2.0M
2022-07-21 200.40 200.40 191.30 198.00 0.8M
2022-07-20 192.00 195.30 191.40 191.40 0.9M
2022-07-19 189.40 193.50 186.40 192.10 0.8M
2022-07-18 186.00 190.90 186.00 189.00 0.6M
2022-07-15 181.10 186.60 181.10 185.20 0.7M
2022-07-14 190.00 191.60 182.80 183.70 0.7M
2022-07-13 199.00 200.71 194.20 195.40 1.2M
2022-07-12 193.10 197.50 191.30 196.90 0.8M
2022-07-11 190.00 195.60 190.00 194.40 1.6M
2022-07-08 198.50 198.60 193.00 198.60 0.9M
2022-07-07 195.50 198.00 194.04 196.70 0.5M
2022-07-06 190.10 194.90 190.10 193.00 0.6M
2022-07-05 195.10 197.00 190.10 190.10 2.1M
2022-07-04 196.10 199.50 194.60 195.50 1.3M
2022-07-01 194.00 199.20 194.00 198.10 1.1M
2022-06-30 199.10 200.20 196.50 197.70 1.3M
2022-06-29 203.80 203.80 199.80 201.00 0.8M
2022-06-28 207.60 209.00 203.40 203.40 0.6M
2022-06-27 204.40 209.40 204.40 206.40 0.8M
2022-06-24 192.60 205.80 192.60 205.00 0.8M
2022-06-23 202.20 202.40 197.30 199.90 0.7M
2022-06-22 193.90 201.00 191.70 198.70 1.2M
2022-06-21 197.60 199.10 195.50 196.30 1.1M
2022-06-20 196.25 197.90 190.50 196.30 0.8M
2022-06-17 196.90 200.00 195.70 195.70 2.0M
2022-06-16 202.20 202.60 194.40 196.40 1.5M
2022-06-15 205.00 205.00 198.70 202.40 1.3M
2022-06-14 208.00 208.00 197.70 199.20 1.6M
2022-06-13 198.60 200.80 196.30 198.20 1.7M
2022-06-10 215.40 215.40 201.80 204.00 1.3M
2022-06-09 212.80 217.20 210.40 211.40 6.3M
2022-06-08 212.40 217.00 212.00 213.00 1.2M
2022-06-07 215.00 220.20 214.80 214.80 1.3M
2022-06-06 219.40 223.40 214.00 218.00 3.7M
2022-06-01 236.80 236.80 215.18 215.20 1.3M
2022-05-31 231.20 231.20 224.60 226.00 6.3M
2022-05-30 237.80 237.80 228.20 229.80 1.0M
2022-05-27 229.00 234.60 223.60 234.60 3.0M
2022-05-26 228.00 228.00 218.20 221.80 2.3M
2022-05-25 224.20 227.80 220.40 221.00 0.5M
2022-05-24 215.94 230.20 215.94 224.80 0.7M
2022-05-23 222.20 233.00 220.80 230.00 0.9M
2022-05-20 216.80 226.80 216.20 220.00 1.4M
2022-05-19 231.00 231.60 215.40 216.20 1.6M
2022-05-18 250.80 250.80 230.00 230.00 0.8M
2022-05-17 250.00 250.40 245.80 248.60 0.2M
2022-05-16 255.00 255.00 241.60 247.40 0.5M
2022-05-13 252.20 252.20 243.40 245.00 0.3M
2022-05-12 243.00 248.80 241.00 247.80 0.5M
2022-05-11 256.80 256.80 243.20 246.00 0.8M
2022-05-10 245.20 248.10 242.20 243.60 0.6M
2022-05-09 244.80 245.00 238.60 239.80 1.1M
2022-05-06 263.60 263.60 243.00 245.20 0.7M
2022-05-05 253.60 259.60 250.80 252.80 0.7M
2022-05-04 262.80 263.00 252.00 253.60 4.0M
2022-05-03 254.80 266.40 254.80 263.20 2.6M
2022-04-29 265.60 268.40 261.60 265.80 0.2M
2022-04-28 260.20 264.20 258.60 260.60 0.2M
2022-04-27 262.00 262.00 255.40 260.80 0.3M
2022-04-26 256.40 260.80 253.00 257.60 0.4M
2022-04-25 258.00 259.00 251.80 256.00 0.5M
2022-04-22 260.00 262.80 256.80 261.40 0.5M
2022-04-21 262.20 265.60 259.80 261.80 0.4M
2022-04-20 249.00 264.80 249.00 264.80 0.4M
2022-04-19 273.14 273.14 250.00 262.40 0.4M
2022-04-14 246.60 263.00 246.60 262.60 0.7M
2022-04-13 255.80 255.80 251.80 253.00 0.2M
2022-04-12 253.60 255.40 251.80 254.20 0.2M
2022-04-11 253.80 256.00 253.20 253.80 0.3M
2022-04-08 256.10 256.80 251.40 254.00 2.2M
2022-04-07 246.60 259.40 246.60 252.40 0.4M
2022-04-06 258.60 260.20 256.00 259.40 0.3M
2022-04-05 256.20 259.80 251.60 258.40 0.3M
2022-04-04 249.51 258.20 249.51 256.80 0.2M
2022-04-01 246.60 258.80 246.60 257.20 0.3M
2022-03-31 246.60 261.87 246.60 254.80 0.2M
2022-03-30 257.00 261.20 256.00 256.40 0.4M
2022-03-29 253.60 259.80 253.40 258.60 0.2M
2022-03-28 250.00 253.40 250.00 253.00 0.2M
2022-03-25 238.80 253.40 238.80 250.00 3.4M
2022-03-24 246.80 252.20 245.20 250.00 0.3M
2022-03-23 238.20 249.40 238.20 246.20 0.4M
2022-03-22 243.90 251.60 243.90 248.00 0.6M
2022-03-21 260.00 260.00 241.80 243.20 0.3M
2022-03-18 247.40 252.20 244.80 250.40 0.8M
2022-03-17 245.00 249.00 245.00 247.60 0.3M
2022-03-16 230.00 244.80 230.00 243.80 21.6M
2022-03-15 233.20 241.40 233.20 235.40 0.4M
2022-03-14 243.20 245.80 235.40 242.20 0.3M
2022-03-11 234.00 246.60 234.00 238.00 0.5M
2022-03-10 228.80 243.00 228.80 239.80 0.8M
2022-03-09 235.00 242.60 233.20 240.00 1.0M
2022-03-08 236.80 236.80 226.20 228.00 0.9M
2022-03-07 219.20 228.60 217.20 223.20 0.6M
2022-03-04 245.00 245.00 228.40 228.40 0.5M
2022-03-03 242.80 246.20 236.60 236.60 0.4M
2022-03-02 244.40 247.60 241.80 242.60 0.3M
2022-03-01 241.00 249.00 241.00 241.20 1.7M
2022-02-28 241.00 250.00 241.00 249.00 0.3M
2022-02-25 238.00 251.00 238.00 251.00 0.4M
2022-02-24 250.00 251.20 238.40 238.40 0.5M
2022-02-23 257.80 259.60 255.00 255.80 0.2M
2022-02-22 252.00 258.80 251.60 255.40 0.3M
2022-02-21 258.27 259.60 253.40 254.20 0.2M
2022-02-18 261.80 263.00 256.80 258.60 0.3M
2022-02-17 264.40 265.60 261.00 261.40 0.4M
2022-02-16 255.00 270.20 255.00 261.20 0.6M
2022-02-15 263.00 269.00 262.80 267.00 0.3M
2022-02-14 263.40 265.80 262.00 265.80 0.3M
2022-02-11 262.20 266.80 262.20 266.00 0.2M
2022-02-10 262.80 266.20 261.40 265.00 0.2M
2022-02-09 250.00 262.80 250.00 262.00 0.5M
2022-02-08 262.60 262.60 258.00 260.00 0.2M
2022-02-07 250.60 262.40 250.60 257.80 0.3M
2022-02-04 258.80 260.60 257.60 259.60 0.3M
2022-02-03 250.57 261.80 250.57 258.60 0.3M
2022-02-02 261.68 263.20 259.60 261.00 0.3M
2022-02-01 262.20 266.20 260.60 262.60 0.3M
2022-01-31 256.80 259.40 254.80 259.40 0.4M
2022-01-28 250.00 256.80 250.00 254.60 0.6M
2022-01-27 254.40 256.40 252.20 254.80 0.3M
2022-01-26 254.60 259.40 254.60 257.40 0.4M
2022-01-25 259.40 260.39 256.00 258.60 0.3M
2022-01-24 263.40 263.60 256.20 256.20 0.8M
2022-01-21 266.80 268.80 263.40 264.00 0.4M
2022-01-20 254.40 267.60 254.40 265.40 0.1M
2022-01-19 264.40 267.40 263.40 265.80 0.6M
2022-01-18 259.00 266.80 259.00 265.60 0.2M
2022-01-17 263.20 266.00 262.60 265.60 0.2M
2022-01-14 275.00 275.00 260.20 264.20 0.4M
2022-01-13 259.00 269.80 259.00 263.40 0.3M
2022-01-12 245.00 263.99 245.00 261.00 1.4M
2022-01-11 259.20 260.60 254.60 257.40 0.5M
2022-01-10 262.34 264.60 256.40 256.40 0.4M
2022-01-07 289.00 289.00 257.80 258.00 0.6M
2022-01-06 270.00 280.40 270.00 274.00 0.8M
2022-01-05 260.40 281.80 260.40 277.40 0.7M
2022-01-04 279.00 279.00 272.00 275.40 0.5M