GlobalData PLC (DATA)

DATA
🏛️ Vereinigtes Königreich →
127.00
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
2022-12-30 164.50 161.07 161.07 164.50 0.0M
2022-12-29 164.50 164.25 161.07 164.50 0.0M
2022-12-28 164.50 164.36 161.00 164.50 0.0M
2022-12-23 164.50 161.07 161.07 164.50 0.0M
2022-12-22 164.50 167.93 161.07 164.50 0.0M
2022-12-21 164.50 164.50 161.42 164.50 0.0M
2022-12-20 164.50 168.00 162.10 164.50 0.0M
2022-12-19 165.90 168.00 161.00 164.50 0.2M
2022-12-16 165.90 170.80 161.00 170.80 0.3M
2022-12-15 165.90 167.02 161.00 165.90 0.3M
2022-12-14 165.90 167.30 161.00 165.90 0.1M
2022-12-13 165.90 167.58 161.00 165.90 0.0M
2022-12-12 165.90 167.72 161.00 165.90 0.0M
2022-12-09 165.90 163.52 161.70 165.90 0.0M
2022-12-08 165.90 168.70 161.00 161.00 0.0M
2022-12-07 167.30 169.40 161.00 165.90 0.0M
2022-12-06 171.50 169.40 168.00 167.30 0.1M
2022-12-05 171.50 172.20 168.00 171.50 0.0M
2022-12-02 171.50 172.20 168.28 171.50 0.0M
2022-12-01 171.50 172.20 171.50 171.50 0.0M
2022-11-30 171.85 172.76 172.73 171.50 0.0M
2022-11-29 171.85 172.90 172.20 171.85 0.0M
2022-11-28 171.85 173.45 172.20 171.85 0.1M
2022-11-25 173.25 175.00 170.80 171.85 0.1M
2022-11-24 175.70 176.19 171.50 173.25 0.1M
2022-11-23 175.70 176.40 172.55 175.70 0.1M
2022-11-22 175.70 176.55 172.55 175.70 0.1M
2022-11-21 175.70 176.68 172.57 175.70 0.0M
2022-11-18 175.70 176.82 172.97 175.70 0.1M
2022-11-17 175.70 175.70 172.36 175.70 0.1M
2022-11-16 178.50 178.50 172.90 175.70 0.2M
2022-11-15 178.50 181.16 175.35 178.50 0.1M
2022-11-14 178.50 181.48 175.00 178.50 0.2M
2022-11-11 176.05 182.00 174.30 178.50 0.0M
2022-11-10 161.00 186.90 159.88 177.10 0.2M
2022-11-09 160.30 165.06 159.54 160.30 0.1M
2022-11-08 160.30 165.20 158.90 163.80 0.3M
2022-11-07 160.30 165.20 157.50 159.60 0.1M
2022-11-04 160.30 163.52 157.50 159.60 0.1M
2022-11-03 159.60 163.52 163.29 159.60 0.0M
2022-11-02 159.60 165.20 157.50 159.60 0.1M
2022-11-01 158.55 165.20 158.23 159.60 0.0M
2022-10-31 157.50 163.10 156.94 158.55 0.0M
2022-10-28 157.50 161.00 161.00 157.50 0.0M
2022-10-27 157.50 161.00 155.96 157.50 0.7M
2022-10-26 157.50 161.00 155.54 157.50 0.0M
2022-10-25 157.50 161.00 157.50 157.50 0.3M
2022-10-24 157.50 161.00 155.54 157.50 0.1M
2022-10-21 157.50 160.86 155.12 157.50 0.0M
2022-10-20 147.70 160.86 149.80 157.50 0.1M
2022-10-19 144.90 149.80 141.75 147.70 0.2M
2022-10-18 144.90 149.10 147.70 144.90 0.7M
2022-10-17 144.90 148.04 143.22 144.90 0.6M
2022-10-14 145.60 148.12 142.80 145.60 0.7M
2022-10-13 144.90 147.84 140.00 144.90 0.4M
2022-10-12 144.90 149.70 140.00 144.90 6.1M
2022-10-11 144.90 147.98 140.00 144.90 0.0M
2022-10-10 144.90 148.12 141.82 144.90 0.0M
2022-10-07 144.90 148.12 141.75 144.90 0.0M
2022-10-06 144.90 148.04 141.75 144.90 0.0M
2022-10-05 144.90 149.52 148.18 144.90 0.0M
2022-10-04 144.90 148.18 141.40 144.90 0.0M
2022-10-03 144.90 149.10 141.54 144.90 0.0M
2022-09-30 144.90 149.80 141.54 144.90 0.0M
2022-09-29 144.90 149.80 142.10 144.90 0.0M
2022-09-28 144.90 149.80 140.84 144.90 0.0M
2022-09-27 144.90 149.80 140.61 149.80 0.1M
2022-09-26 144.90 149.10 140.14 144.90 0.0M
2022-09-23 146.30 146.30 140.00 144.90 0.0M
2022-09-22 146.65 152.60 141.40 146.65 1.4M
2022-09-21 146.65 152.60 141.44 146.65 0.0M
2022-09-20 146.65 149.80 141.44 146.65 0.0M
2022-09-16 146.65 152.60 140.70 146.65 0.0M
2022-09-15 146.65 151.90 146.58 146.65 0.0M
2022-09-14 146.65 151.90 147.00 146.65 0.1M
2022-09-13 147.00 151.20 146.79 147.00 0.1M
2022-09-12 147.00 152.60 147.00 147.00 0.0M
2022-09-09 152.60 158.20 146.30 147.00 0.0M
2022-09-08 152.60 157.50 147.00 152.60 0.0M
2022-09-07 152.60 158.20 148.34 152.60 0.9M
2022-09-06 152.60 156.80 148.34 152.60 0.0M
2022-09-05 152.60 154.00 147.70 152.60 0.1M
2022-09-02 157.50 157.08 154.00 152.60 0.1M
2022-09-01 161.70 164.50 154.00 157.50 0.0M
2022-08-31 164.50 161.07 155.40 160.30 0.0M
2022-08-30 164.50 165.90 155.54 164.50 0.0M
2022-08-26 166.60 167.14 161.00 164.50 0.0M
2022-08-25 167.30 168.00 162.40 166.60 0.0M
2022-08-24 171.50 169.75 162.50 167.30 0.0M
2022-08-23 173.95 175.00 168.00 171.50 0.2M
2022-08-22 173.95 175.00 170.80 173.95 0.1M
2022-08-19 175.00 179.12 173.74 173.95 0.0M
2022-08-18 175.70 180.60 176.11 176.40 0.0M
2022-08-17 175.70 178.97 173.74 175.70 0.1M
2022-08-16 176.40 180.60 173.74 175.70 0.1M
2022-08-15 176.40 179.20 173.38 176.40 0.2M
2022-08-12 176.40 179.20 172.28 176.40 0.1M
2022-08-11 176.40 179.20 174.44 176.40 22.8M
2022-08-10 176.40 179.48 172.34 176.40 0.3M
2022-08-09 176.40 180.18 172.48 176.40 0.0M
2022-08-08 181.30 184.80 172.48 176.40 0.1M
2022-08-05 166.25 180.18 164.50 178.50 0.1M
2022-08-04 152.95 168.34 155.40 165.55 0.4M
2022-08-03 143.50 155.96 147.00 152.95 0.1M
2022-08-02 136.50 145.60 139.65 143.50 0.2M
2022-08-01 133.28 137.20 131.74 136.50 2.5M
2022-07-29 130.20 134.40 127.85 133.00 1.4M
2022-07-28 130.20 133.96 127.68 130.20 6.7M
2022-07-27 130.20 131.32 130.06 130.20 0.1M
2022-07-26 130.20 130.43 126.44 130.20 0.1M
2022-07-25 130.20 130.76 126.84 130.20 1.6M
2022-07-22 130.20 131.15 126.98 130.20 0.1M
2022-07-21 130.20 131.23 126.84 130.20 0.2M
2022-07-20 130.20 131.23 126.00 130.20 0.9M
2022-07-19 130.20 132.02 126.92 130.20 0.0M
2022-07-18 130.20 134.32 126.97 130.20 0.1M
2022-07-15 139.44 139.00 126.00 130.20 0.1M
2022-07-14 141.40 137.20 137.20 139.44 0.0M
2022-07-13 142.80 140.00 140.00 141.40 0.0M
2022-07-12 143.08 143.00 141.68 142.80 0.0M
2022-07-11 144.20 143.26 141.85 144.20 0.0M
2022-07-08 144.90 143.50 142.10 144.90 0.0M
2022-07-07 145.60 144.48 142.10 144.90 0.0M
2022-07-06 145.60 145.31 144.48 145.60 0.0M
2022-07-05 145.60 145.59 141.68 145.60 0.0M
2022-07-04 145.60 145.60 141.54 145.60 0.0M
2022-07-01 148.05 146.16 141.54 145.60 0.1M
2022-06-30 148.05 147.70 144.20 144.20 0.1M
2022-06-29 148.05 147.38 146.06 148.05 0.0M
2022-06-28 148.05 147.56 146.03 148.05 0.1M
2022-06-27 148.05 147.98 144.90 148.05 0.2M
2022-06-24 149.45 148.96 148.05 148.05 0.1M
2022-06-23 149.45 150.00 144.99 149.45 0.0M
2022-06-22 147.00 154.00 140.00 150.50 4.4M
2022-06-21 147.00 149.50 141.61 147.00 0.1M
2022-06-20 150.50 150.50 147.00 147.00 0.0M
2022-06-17 150.50 151.20 149.06 150.50 0.0M
2022-06-16 151.90 151.90 151.06 150.50 0.0M
2022-06-15 152.60 154.00 149.87 151.90 0.1M
2022-06-14 152.60 154.00 151.48 152.60 0.0M
2022-06-13 160.30 156.66 154.00 152.60 0.0M
2022-06-10 162.05 166.60 154.00 160.30 0.1M
2022-06-09 162.05 166.60 159.11 162.05 0.0M
2022-06-08 162.05 166.60 158.34 162.05 0.0M
2022-06-07 162.05 162.68 157.50 162.05 0.0M
2022-06-06 162.05 162.96 158.34 162.05 0.0M
2022-06-01 160.65 163.10 158.34 162.05 0.0M
2022-05-31 160.65 161.49 158.34 160.65 0.0M
2022-05-30 160.65 161.60 161.49 160.65 0.0M
2022-05-27 160.65 161.60 161.00 160.65 0.3M
2022-05-26 162.05 158.06 157.50 160.65 0.0M
2022-05-25 163.80 164.54 161.00 162.05 0.3M
2022-05-24 170.10 165.76 161.00 163.80 0.1M
2022-05-23 172.90 170.45 165.20 170.10 0.1M
2022-05-20 172.90 170.77 168.00 172.90 0.0M
2022-05-19 173.60 173.60 168.00 172.90 0.0M
2022-05-18 173.60 173.60 168.14 173.60 0.1M
2022-05-17 173.60 171.42 168.56 173.60 0.0M
2022-05-16 173.60 173.60 168.70 173.60 0.5M
2022-05-13 173.60 173.60 168.00 173.60 0.0M
2022-05-12 173.60 173.60 168.99 173.60 0.0M
2022-05-11 173.60 173.60 168.88 173.60 0.0M
2022-05-10 173.95 172.48 168.70 173.60 0.0M
2022-05-09 173.95 172.90 172.48 173.95 0.0M
2022-05-06 173.95 173.46 169.23 173.95 0.0M
2022-05-05 173.95 173.95 171.50 173.95 0.0M
2022-05-04 173.95 174.72 168.84 173.95 0.1M
2022-05-03 173.95 174.72 170.94 173.95 0.0M
2022-04-29 173.95 174.58 170.94 173.95 0.4M
2022-04-28 173.95 176.40 174.72 173.95 0.0M
2022-04-27 173.95 174.86 168.70 173.95 0.1M
2022-04-26 173.95 175.00 170.94 173.95 0.0M
2022-04-25 173.95 175.38 170.52 173.95 0.0M
2022-04-22 175.35 176.26 170.38 173.95 0.0M
2022-04-21 173.95 179.20 169.96 173.95 0.0M
2022-04-20 173.95 179.20 169.54 173.95 0.0M
2022-04-19 173.95 176.26 169.54 173.95 0.1M
2022-04-14 175.35 177.44 169.40 173.95 0.0M
2022-04-13 175.35 177.93 168.83 175.35 0.0M
2022-04-12 175.35 178.03 177.94 175.35 0.0M
2022-04-11 175.35 178.36 168.84 175.35 0.0M
2022-04-08 175.35 178.68 168.70 168.70 0.1M
2022-04-07 175.35 175.56 168.83 175.35 0.1M
2022-04-06 175.35 175.56 168.70 175.35 0.2M
2022-04-05 175.35 182.00 168.00 175.35 0.1M
2022-04-04 175.35 178.84 168.83 175.35 0.1M
2022-04-01 175.35 179.43 168.83 175.35 0.2M
2022-03-31 175.35 179.90 170.24 175.35 0.1M
2022-03-30 175.35 182.00 170.80 175.35 0.0M
2022-03-29 175.35 182.00 170.69 175.35 0.0M
2022-03-28 175.35 182.00 170.03 175.35 0.0M
2022-03-25 175.35 179.90 169.12 175.35 0.0M
2022-03-24 175.35 175.00 168.70 175.35 0.1M
2022-03-23 175.35 175.35 168.84 175.35 0.0M
2022-03-22 175.00 180.88 168.14 175.35 0.0M
2022-03-21 175.00 182.00 170.80 175.00 0.0M
2022-03-18 175.00 182.00 170.52 182.00 0.0M
2022-03-17 175.00 181.16 168.70 175.00 0.0M
2022-03-16 175.00 181.86 173.04 175.00 0.0M
2022-03-15 175.00 181.16 172.34 175.00 0.1M
2022-03-14 175.00 177.10 175.00 175.00 0.0M
2022-03-11 175.00 177.10 175.00 175.00 0.3M
2022-03-10 175.00 181.86 175.00 175.00 0.0M
2022-03-09 177.80 179.65 172.20 176.40 0.0M
2022-03-08 183.40 182.56 174.26 177.80 0.1M
2022-03-07 183.40 183.40 179.20 183.40 0.3M
2022-03-04 183.40 184.80 179.90 183.40 0.0M
2022-03-03 183.40 184.80 182.56 183.40 0.0M
2022-03-02 183.40 182.56 179.28 183.40 0.0M
2022-03-01 183.40 182.56 180.60 183.40 0.0M
2022-02-28 183.40 182.56 180.04 183.40 0.1M
2022-02-25 183.40 182.56 180.46 183.40 0.0M
2022-02-24 183.40 183.40 180.52 183.40 0.0M
2022-02-23 183.40 182.56 180.46 183.40 0.0M
2022-02-22 183.40 183.40 180.46 183.40 0.1M
2022-02-21 183.40 183.12 180.46 183.40 0.0M
2022-02-18 183.40 183.40 179.90 183.40 0.0M
2022-02-17 183.40 183.23 180.60 183.40 0.0M
2022-02-16 183.40 183.40 180.60 183.40 0.0M
2022-02-15 183.40 184.80 180.60 183.40 0.0M
2022-02-14 183.40 184.80 180.04 183.40 0.1M
2022-02-11 183.40 183.75 179.48 183.40 0.0M
2022-02-10 183.40 184.10 179.34 183.40 0.0M
2022-02-09 183.40 184.52 179.28 183.40 0.0M
2022-02-08 183.40 184.66 179.28 183.40 0.0M
2022-02-07 183.40 182.98 179.28 183.40 0.0M
2022-02-04 183.40 183.40 183.40 183.40 0.0M
2022-02-03 187.60 186.48 179.20 183.40 0.0M
2022-02-02 187.60 187.04 183.68 187.60 0.0M
2022-02-01 187.60 189.70 182.00 187.60 0.0M
2022-01-31 187.60 191.10 182.11 187.60 0.0M
2022-01-28 187.60 190.12 187.60 187.60 0.0M
2022-01-27 187.60 191.80 182.00 182.00 0.0M
2022-01-26 187.60 193.09 182.85 187.60 0.0M
2022-01-25 187.60 191.10 182.11 187.60 0.0M
2022-01-24 195.30 195.58 189.00 187.60 0.1M
2022-01-21 196.70 193.06 191.10 195.30 0.1M
2022-01-20 199.50 196.00 191.10 191.10 0.1M
2022-01-19 199.50 195.72 194.74 199.50 0.0M
2022-01-18 198.10 195.86 194.74 198.10 0.0M
2022-01-17 198.10 195.30 194.74 198.10 0.0M
2022-01-14 198.10 200.90 194.74 198.10 0.0M
2022-01-13 199.50 199.50 192.50 192.50 16.9M
2022-01-12 198.10 200.90 194.74 198.10 0.0M
2022-01-11 198.10 199.50 193.90 198.10 0.0M
2022-01-10 199.50 199.92 192.50 192.50 0.0M
2022-01-07 200.20 200.90 196.00 198.10 0.3M
2022-01-06 199.50 201.18 196.87 199.50 0.8M
2022-01-05 199.50 201.18 196.00 199.50 0.0M
2022-01-04 199.50 202.93 193.20 199.50 0.1M