Hollywood Bowl Group PLC (BOWL)

BOWL
🏛️ Vereinigtes Königreich →
254.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 261.50 261.50 261.50 261.50 0.0K
08:01 253.50 254.50 253.50 254.50 0.8K
08:02 255.50 255.50 255.50 255.50 0.0K
08:07 256.00 256.00 256.00 256.00 0.0K
08:10 255.50 255.50 255.50 255.50 0.0K
08:25 255.50 255.50 255.50 255.50 1.2K
08:37 256.52 256.52 256.52 256.52 3.9K
08:40 256.16 256.16 256.16 256.16 5.2K
08:45 256.50 256.50 256.50 256.50 1.0K
08:47 256.44 256.44 256.44 256.44 2.5K
08:49 256.00 256.00 256.00 256.00 0.4K
08:55 256.00 256.00 256.00 256.00 0.0K
09:27 257.00 258.00 257.00 258.00 2.8K
09:31 257.50 257.50 257.50 257.50 5.8K
09:33 258.00 258.00 258.00 258.00 0.0K
09:34 258.00 258.00 257.50 257.50 0.1K
09:44 258.50 258.50 258.50 258.50 0.8K
09:51 257.65 257.65 257.65 257.65 20.0K
09:59 259.00 259.00 259.00 259.00 0.0K
10:11 259.00 259.00 259.00 259.00 0.0K
10:25 258.50 258.50 258.50 258.50 3.0K
10:30 258.50 258.50 258.50 258.50 0.7K
10:32 258.72 258.72 258.72 258.72 0.4K
10:33 258.50 258.50 258.50 258.50 1.7K
10:37 258.50 258.50 258.50 258.50 0.0K
10:39 259.00 259.00 259.00 259.00 0.0K
10:44 258.50 258.50 258.50 258.50 0.1K
10:45 258.50 258.50 258.50 258.50 0.9K
10:53 258.00 258.00 258.00 258.00 0.8K
10:56 258.16 258.16 258.16 258.16 1.2K
10:59 258.00 258.00 258.00 258.00 0.2K
11:00 258.00 258.00 258.00 258.00 0.2K
11:16 257.50 257.50 257.50 257.50 0.0K
11:19 257.69 257.69 257.69 257.69 0.0K
11:20 257.50 258.00 257.50 258.00 0.8K
11:24 258.00 258.00 257.50 257.50 0.8K
11:28 258.00 258.00 258.00 258.00 0.6K
11:35 257.85 257.85 257.85 257.85 20.0K
11:37 257.50 257.50 257.50 257.50 0.1K
11:51 258.50 258.50 258.50 258.50 1.9K
12:04 258.00 258.00 258.00 258.00 3.4K
12:12 258.00 258.00 257.50 257.50 4.3K
12:13 258.00 258.00 258.00 258.00 3.7K
12:15 258.00 258.00 258.00 258.00 0.8K
12:22 258.00 258.00 258.00 258.00 0.1K
12:31 258.00 258.00 258.00 258.00 0.1K
12:38 258.00 258.00 258.00 258.00 0.3K
12:54 258.00 258.00 258.00 258.00 0.8K
12:58 258.00 258.00 258.00 258.00 0.3K
12:59 257.99 257.99 257.99 257.99 60.0K
13:09 258.50 258.50 258.50 258.50 0.0K
13:16 258.00 258.00 258.00 258.00 0.3K
13:18 258.00 258.00 258.00 258.00 0.0K
13:20 258.00 258.00 258.00 258.00 0.5K
13:24 257.69 257.69 257.69 257.69 0.0K
13:32 257.95 257.95 257.95 257.95 5.8K
13:41 258.00 258.00 258.00 258.00 0.8K
13:51 258.00 258.00 258.00 258.00 1.0K
13:52 258.50 258.50 258.50 258.50 0.1K
14:05 257.50 257.50 257.50 257.50 0.0K
14:07 258.00 258.00 258.00 258.00 0.3K
14:12 258.00 258.00 258.00 258.00 0.3K
14:25 257.69 258.00 257.50 257.50 10.6K
14:26 257.50 257.50 257.50 257.50 1.1K
14:28 257.84 257.84 257.84 257.84 0.4K
14:32 257.50 257.50 257.50 257.50 0.7K
14:39 257.50 257.50 257.50 257.50 1.0K
14:43 257.50 257.50 257.50 257.50 0.0K
14:45 257.72 257.72 257.72 257.72 4.0K
14:46 258.00 258.00 258.00 258.00 1.8K
14:59 258.50 258.50 258.50 258.50 0.5K
15:02 258.00 258.00 258.00 258.00 1.3K
15:18 258.00 258.00 258.00 258.00 0.5K
15:34 257.90 257.90 257.90 257.90 40.0K
15:35 258.50 258.50 258.50 258.50 0.0K
15:38 258.50 258.50 258.50 258.50 0.0K
15:45 257.50 257.50 257.50 257.50 0.1K
15:52 258.00 258.00 258.00 258.00 1.3K
15:56 257.72 257.72 257.72 257.72 0.4K
15:59 257.50 257.50 257.50 257.50 3.8K
16:04 257.50 257.50 257.50 257.50 2.0K
16:05 257.50 258.00 257.50 258.00 9.7K
16:07 257.93 257.93 257.93 257.93 40.0K
16:10 257.00 257.00 257.00 257.00 5.2K
16:12 257.00 257.00 257.00 257.00 0.1K
16:15 256.50 257.50 256.50 257.50 0.3K
16:16 256.50 256.50 256.50 256.50 0.4K
16:21 256.00 256.00 256.00 256.00 0.6K
16:22 256.00 256.00 256.00 256.00 0.2K
16:25 256.00 256.00 256.00 256.00 3.5K
16:26 256.50 256.50 256.50 256.50 0.9K
16:29 256.00 256.00 256.00 256.00 0.1K
16:30 258.06 258.06 258.06 258.06 100.0K
16:35 256.00 256.00 256.00 256.00 52.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 251.50 254.50 251.00 254.00 0.1M
2025-09-25 251.50 251.50 248.00 251.00 0.2M
2025-09-24 264.00 264.00 252.00 254.50 0.6M
2025-09-23 261.50 261.50 253.50 256.00 0.4M
2025-09-22 251.00 253.00 249.00 253.00 0.3M
2025-09-19 255.00 255.00 250.00 252.50 0.5M
2025-09-18 253.50 254.50 251.50 253.00 0.2M
2025-09-17 246.00 259.50 246.00 253.00 0.2M
2025-09-16 250.00 259.50 250.00 257.50 0.5M
2025-09-15 260.00 260.00 249.00 254.50 0.6M
2025-09-12 260.00 260.00 247.50 249.50 0.3M
2025-09-11 247.00 250.00 247.00 249.00 0.2M
2025-09-10 246.50 249.00 244.50 246.00 0.3M
2025-09-09 244.50 251.50 244.00 245.50 0.3M
2025-09-08 255.50 255.50 249.50 250.50 1.5M
2025-09-05 247.00 253.50 245.00 250.50 2.8M
2025-09-04 247.00 247.00 240.50 245.00 0.5M
2025-09-03 242.50 247.00 242.00 246.00 0.8M
2025-09-02 254.00 254.00 243.50 244.00 0.5M
2025-09-01 254.50 254.50 252.00 253.00 0.3M
2025-08-29 247.50 257.50 247.50 252.50 0.4M
2025-08-28 255.50 257.00 253.00 253.50 0.4M
2025-08-27 247.50 257.50 247.50 252.00 0.5M
2025-08-26 257.50 257.50 252.00 253.00 0.3M
2025-08-22 253.50 260.00 252.00 258.50 0.4M
2025-08-21 259.00 259.00 252.00 253.50 0.2M
2025-08-20 256.00 258.50 255.00 258.00 0.4M
2025-08-19 253.00 259.00 252.00 258.00 0.4M
2025-08-18 250.50 254.50 250.00 251.50 0.4M
2025-08-15 252.50 254.00 250.00 252.00 0.2M
2025-08-14 250.00 255.00 249.00 253.00 1.7M
2025-08-13 250.00 257.50 250.00 254.00 0.2M
2025-08-12 257.00 258.50 255.50 256.00 0.5M
2025-08-11 257.50 259.00 255.50 257.50 0.6M
2025-08-08 253.50 257.50 251.50 257.50 1.0M
2025-08-07 242.00 253.00 242.00 253.00 0.9M
2025-08-06 244.00 245.00 242.50 244.50 0.4M
2025-08-05 246.00 246.00 242.50 242.50 2.8M
2025-08-04 240.00 247.50 240.00 246.00 1.1M
2025-08-01 245.50 246.50 241.00 243.50 1.1M
2025-07-31 247.00 248.50 245.00 246.00 0.9M
2025-07-30 240.50 247.50 240.50 247.00 0.5M
2025-07-29 240.50 245.00 239.50 241.50 0.5M
2025-07-28 255.00 255.00 243.50 245.00 0.5M
2025-07-25 248.50 248.50 245.00 247.00 0.2M
2025-07-24 249.00 253.00 248.00 248.00 0.5M
2025-07-23 248.00 250.00 247.50 248.00 0.4M
2025-07-22 255.00 255.00 244.50 247.50 0.8M
2025-07-21 243.00 249.50 243.00 249.00 0.6M
2025-07-18 243.50 245.50 243.00 244.50 1.4M
2025-07-17 244.50 244.50 241.50 243.00 0.3M
2025-07-16 247.00 247.50 241.00 241.50 0.3M
2025-07-15 247.00 247.50 245.50 246.00 0.4M
2025-07-14 242.50 249.50 242.50 247.00 0.5M
2025-07-11 250.50 252.50 245.50 245.50 1.8M
2025-07-10 255.00 255.00 248.50 252.00 0.5M
2025-07-09 246.00 250.50 245.50 249.50 1.4M
2025-07-08 242.50 246.00 241.00 246.00 1.3M
2025-07-07 235.00 242.00 234.50 242.00 1.1M
2025-07-04 244.00 244.00 232.00 235.00 4.5M
2025-07-03 235.50 237.50 232.00 235.50 2.4M
2025-07-02 250.00 250.50 236.00 236.50 1.1M
2025-07-01 251.00 253.00 245.50 250.50 0.6M
2025-06-30 252.00 254.50 251.50 252.00 2.8M
2025-06-27 250.00 253.50 250.00 253.00 1.0M
2025-06-26 248.00 250.00 248.00 250.00 1.1M
2025-06-25 252.50 256.00 251.50 252.00 0.9M
2025-06-24 250.00 256.00 250.00 252.00 1.0M
2025-06-23 255.00 255.00 247.50 249.50 0.7M
2025-06-20 242.00 254.50 242.00 249.00 2.3M
2025-06-19 248.50 248.50 244.00 244.50 0.3M
2025-06-18 248.00 249.50 245.50 248.50 2.0M
2025-06-17 249.50 249.50 243.00 247.00 1.0M
2025-06-16 246.50 250.50 246.50 248.00 2.3M
2025-06-13 253.00 253.00 246.50 247.00 0.5M
2025-06-12 256.00 258.50 252.50 252.50 0.4M
2025-06-11 260.00 264.50 259.00 259.00 0.3M
2025-06-10 260.50 263.50 259.50 260.50 0.8M
2025-06-09 260.00 263.50 260.00 260.50 6.7M
2025-06-06 253.00 260.50 253.00 260.50 0.5M
2025-06-05 265.00 265.00 254.50 254.50 0.7M
2025-06-04 258.50 265.00 258.50 265.00 0.9M
2025-06-03 260.00 265.50 258.50 258.50 0.8M
2025-06-02 263.50 268.50 262.00 262.50 0.5M
2025-05-30 263.00 269.00 261.50 265.00 4.3M
2025-05-29 263.00 282.00 263.00 265.50 4.8M
2025-05-28 309.00 309.00 295.00 296.00 0.5M
2025-05-27 309.00 309.00 301.00 306.00 1.5M
2025-05-23 295.00 303.50 295.00 299.00 0.5M
2025-05-22 298.50 301.50 296.00 300.50 0.5M
2025-05-21 305.00 305.00 298.50 302.00 0.3M
2025-05-20 309.00 309.00 299.00 301.00 0.4M
2025-05-19 291.00 305.00 291.00 300.50 0.5M
2025-05-16 298.00 306.00 297.50 305.50 0.4M
2025-05-15 309.00 309.00 294.50 299.00 0.7M
2025-05-14 297.50 298.50 291.50 298.00 2.0M
2025-05-13 292.50 301.00 292.50 298.00 1.4M
2025-05-12 309.00 309.00 296.00 298.50 0.3M
2025-05-09 298.00 299.50 294.50 295.50 0.3M
2025-05-08 305.00 305.00 297.00 297.50 1.3M
2025-05-07 302.00 303.00 297.00 299.00 2.7M
2025-05-06 303.50 303.50 297.50 303.50 0.8M
2025-05-02 302.50 303.00 295.00 298.00 0.2M
2025-05-01 302.50 302.50 293.00 302.50 0.4M
2025-04-30 291.50 293.00 286.50 293.00 0.4M
2025-04-29 285.50 290.00 285.50 287.50 0.3M
2025-04-28 285.50 291.00 285.50 287.00 0.2M
2025-04-25 286.50 291.50 284.50 286.50 0.5M
2025-04-24 280.50 285.50 280.50 285.50 0.7M
2025-04-23 273.00 280.50 270.00 280.00 1.8M
2025-04-22 274.00 274.00 267.50 267.50 0.2M
2025-04-17 271.00 275.00 269.00 274.00 0.3M
2025-04-16 267.50 278.00 267.50 272.00 0.5M
2025-04-15 260.50 268.50 260.50 266.00 0.2M
2025-04-14 249.50 265.50 249.50 262.00 0.3M
2025-04-11 247.50 261.00 247.50 258.00 0.3M
2025-04-10 264.50 265.50 257.00 257.50 0.6M
2025-04-09 254.00 254.00 243.00 249.00 1.6M
2025-04-08 248.00 258.00 248.00 256.50 0.6M
2025-04-07 245.00 256.50 236.00 247.50 1.0M
2025-04-04 269.50 269.50 246.50 249.50 0.9M
2025-04-03 272.50 276.50 266.00 267.00 0.5M
2025-04-02 274.00 276.00 269.00 274.50 0.5M
2025-04-01 271.50 273.50 269.50 272.50 0.4M
2025-03-31 261.50 272.00 261.50 269.50 1.2M
2025-03-28 272.50 275.00 272.00 273.50 0.7M
2025-03-27 274.00 274.50 271.00 272.50 0.5M
2025-03-26 267.00 275.50 267.00 275.00 0.5M
2025-03-25 261.00 273.00 261.00 273.00 0.3M
2025-03-24 264.00 270.50 264.00 269.50 0.4M
2025-03-21 267.50 269.50 264.50 268.00 2.5M
2025-03-20 255.00 269.50 255.00 266.50 2.4M
2025-03-19 258.00 266.50 258.00 264.50 0.4M
2025-03-18 266.00 268.00 260.50 261.50 0.3M
2025-03-17 261.50 264.00 260.50 264.00 0.2M
2025-03-14 260.00 263.00 257.50 261.00 0.2M
2025-03-13 255.00 261.00 255.00 257.00 0.6M
2025-03-12 260.00 260.50 255.00 257.50 0.4M
2025-03-11 247.00 257.50 247.00 256.50 2.2M
2025-03-10 260.00 260.00 246.50 249.00 1.6M
2025-03-07 253.50 256.00 248.00 255.00 2.7M
2025-03-06 257.00 258.00 253.00 254.50 0.6M
2025-03-05 255.00 262.50 255.00 257.00 1.1M
2025-03-04 265.00 265.00 257.00 257.00 0.6M
2025-03-03 263.00 265.00 261.50 263.00 0.4M
2025-02-28 264.00 266.50 263.00 263.00 1.4M
2025-02-27 268.50 269.50 265.50 267.00 1.3M
2025-02-26 275.00 275.00 267.00 268.50 0.7M
2025-02-25 270.00 274.50 269.00 271.50 1.2M
2025-02-24 276.00 278.00 270.50 271.00 0.6M
2025-02-21 271.00 277.50 270.50 276.00 0.5M
2025-02-20 271.50 273.50 269.00 269.00 0.4M
2025-02-19 281.00 281.00 271.50 273.00 0.5M
2025-02-18 277.00 287.50 277.00 279.00 2.0M
2025-02-17 275.00 275.00 271.50 273.00 0.2M
2025-02-14 273.00 274.50 272.50 273.00 0.3M
2025-02-13 272.00 273.50 270.50 271.50 1.1M
2025-02-12 268.50 272.00 268.00 270.00 0.4M
2025-02-11 276.50 276.50 268.50 268.50 0.3M
2025-02-10 276.00 276.50 272.00 275.00 0.5M
2025-02-07 275.00 276.00 271.00 273.50 0.5M
2025-02-06 278.00 280.50 275.50 276.00 0.6M
2025-02-05 275.50 281.00 275.50 277.50 0.6M
2025-02-04 278.00 279.50 275.00 278.00 0.5M
2025-02-03 276.00 278.50 274.00 278.00 0.3M
2025-01-31 274.50 282.00 270.50 281.00 1.2M
2025-01-30 289.00 295.00 274.00 274.50 2.3M
2025-01-29 286.50 291.50 286.50 288.00 0.5M
2025-01-28 283.00 287.50 281.00 286.50 0.3M
2025-01-27 281.00 285.00 279.00 282.00 0.2M
2025-01-24 284.00 284.00 279.00 282.00 1.1M
2025-01-23 285.00 285.00 277.50 278.00 0.4M
2025-01-22 283.50 293.00 281.98 283.00 0.8M
2025-01-21 289.00 289.00 283.50 283.50 0.2M
2025-01-20 285.00 289.50 284.50 286.50 0.3M
2025-01-17 285.00 292.00 285.00 288.50 1.7M
2025-01-16 290.00 293.50 285.00 288.00 0.3M
2025-01-15 283.50 290.00 283.50 290.00 0.4M
2025-01-14 277.00 281.50 277.00 281.50 0.9M
2025-01-13 291.50 291.50 272.29 277.50 0.5M
2025-01-10 282.00 286.00 277.00 277.00 1.0M
2025-01-09 281.00 284.50 277.78 284.50 1.4M
2025-01-08 282.00 283.50 279.50 282.50 1.0M
2025-01-07 288.00 291.00 281.50 283.00 0.5M
2025-01-06 290.00 294.00 284.88 288.00 1.6M
2025-01-03 291.00 292.50 287.86 289.50 0.2M
2025-01-02 292.00 297.50 292.00 292.00 0.2M