Likewise Group PLC (LIKE)

LIKE
🏛️ Vereinigtes Königreich →
27.00
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 47.50 47.60 47.00 46.50 0.0M
2021-12-30 45.50 49.00 47.00 47.50 0.2M
2021-12-29 43.50 47.00 43.20 46.00 0.1M
2021-12-24 42.50 43.15 42.81 43.50 0.0M
2021-12-23 43.00 44.75 42.13 42.50 0.5M
2021-12-22 43.00 43.45 42.55 43.00 0.1M
2021-12-21 43.00 44.00 43.00 43.00 0.0M
2021-12-20 44.50 45.35 43.00 43.00 0.1M
2021-12-17 44.50 46.00 45.00 46.00 0.1M
2021-12-16 44.71 46.45 43.72 44.71 0.4M
2021-12-15 39.74 46.70 39.90 44.71 0.7M
2021-12-14 45.71 46.28 45.71 45.71 0.0M
2021-12-13 46.70 47.69 45.79 45.71 0.2M
2021-12-10 49.68 48.79 45.71 46.70 0.0M
2021-12-09 48.69 52.46 46.70 49.68 0.3M
2021-12-08 40.24 49.68 41.73 48.69 0.5M
2021-12-07 39.74 41.73 38.75 40.24 0.1M
2021-12-06 39.74 39.88 39.74 39.74 0.1M
2021-12-03 39.25 41.73 39.15 39.74 0.2M
2021-12-02 38.25 39.74 37.76 39.25 0.1M
2021-12-01 38.25 39.15 37.16 39.15 0.1M
2021-11-30 38.25 38.65 37.26 38.25 0.0M
2021-11-29 39.74 39.74 37.76 38.25 0.1M
2021-11-26 39.25 41.73 37.76 39.74 0.1M
2021-11-25 40.24 39.99 39.30 40.24 0.1M
2021-11-24 40.24 40.33 39.30 40.24 0.0M
2021-11-23 43.22 42.84 38.84 40.24 0.2M
2021-11-22 44.22 44.71 41.83 43.22 0.3M
2021-11-19 44.46 44.71 43.72 43.72 3.6M
2021-11-18 44.46 44.71 44.71 44.46 0.0M
2021-11-17 44.46 45.31 43.83 44.46 0.0M
2021-11-16 44.71 45.41 43.82 44.46 0.2M
2021-11-15 45.21 45.71 43.92 44.71 0.1M
2021-11-12 44.71 46.70 45.09 45.71 0.5M
2021-11-11 44.22 45.71 43.92 44.71 0.1M
2021-11-10 45.21 45.88 43.72 44.22 0.1M
2021-11-09 45.21 46.10 44.41 45.21 0.0M
2021-11-08 45.21 45.90 45.75 45.21 0.0M
2021-11-05 45.21 45.81 43.97 45.21 0.1M
2021-11-04 46.20 47.20 44.71 45.21 0.1M
2021-11-03 46.70 47.69 44.81 46.20 0.0M
2021-11-02 47.69 48.69 46.77 47.69 0.1M
2021-11-01 47.69 48.14 46.76 47.69 0.1M
2021-10-29 48.19 49.68 47.00 47.20 0.1M
2021-10-28 48.19 47.59 47.13 48.19 0.1M
2021-10-27 48.19 47.69 47.10 48.19 0.0M
2021-10-26 48.19 47.89 47.15 48.19 0.0M
2021-10-25 48.69 48.18 46.32 46.70 0.1M
2021-10-22 48.19 49.48 47.69 48.69 0.4M
2021-10-21 46.70 49.68 46.70 48.19 0.3M
2021-10-20 46.70 47.49 46.45 46.70 0.2M
2021-10-19 46.70 47.89 46.42 46.70 0.1M
2021-10-18 46.20 47.69 45.71 46.70 0.2M
2021-10-15 46.20 47.64 46.40 46.20 0.4M
2021-10-14 46.20 47.10 46.30 46.20 0.1M
2021-10-13 46.20 47.07 46.20 46.20 0.1M
2021-10-12 46.20 47.10 44.71 46.20 0.1M
2021-10-11 44.71 47.69 45.21 46.70 0.4M
2021-10-08 43.72 45.71 43.72 45.71 0.4M
2021-10-07 41.23 45.41 40.14 43.72 0.5M
2021-10-06 40.24 41.73 39.50 41.23 0.3M
2021-10-05 43.22 43.72 38.95 40.24 0.5M
2021-10-04 46.20 46.70 40.84 44.71 0.5M
2021-10-01 44.71 46.70 44.97 46.20 0.2M
2021-09-30 48.19 49.18 42.97 44.71 0.8M
2021-09-29 45.21 51.67 46.64 48.19 1.3M
2021-09-28 45.21 46.70 44.56 45.21 1.0M
2021-09-27 43.22 46.20 43.02 44.81 1.1M
2021-09-24 40.24 44.02 39.74 42.72 0.8M
2021-09-23 40.24 41.04 38.75 38.75 0.2M
2021-09-22 37.76 41.64 37.80 40.24 0.6M
2021-09-21 35.27 38.45 34.78 37.76 0.3M
2021-09-20 35.27 36.27 34.16 35.97 0.1M
2021-09-17 35.27 35.97 34.68 35.27 0.1M
2021-09-16 35.27 35.97 34.14 35.27 0.1M
2021-09-15 35.27 36.51 34.11 36.17 0.0M
2021-09-14 36.76 38.15 33.80 35.27 0.2M
2021-09-13 37.26 38.75 36.39 37.76 0.2M
2021-09-10 37.26 38.75 36.76 38.25 0.5M
2021-09-09 37.26 38.75 37.26 37.26 0.5M
2021-09-08 35.77 38.75 35.77 37.26 0.7M
2021-09-07 35.27 36.76 35.27 36.76 0.8M
2021-09-06 33.78 36.76 33.89 35.27 0.9M
2021-09-03 33.78 34.78 33.78 33.78 1.3M
2021-09-02 33.53 34.78 33.43 33.78 0.4M
2021-09-01 32.79 33.78 32.79 32.79 0.7M
2021-08-31 31.05 33.48 31.35 32.79 0.3M
2021-08-27 31.05 31.80 30.55 31.05 0.3M
2021-08-26 31.05 31.59 30.30 31.05 0.2M
2021-08-25 30.80 31.80 30.80 31.80 0.7M
2021-08-24 30.80 31.60 31.50 30.80 0.1M
2021-08-23 30.80 31.68 30.80 30.80 0.4M
2021-08-20 30.80 31.70 30.80 30.80 0.7M
2021-08-19 29.31 31.50 28.81 30.80 2.1M
2021-08-18 27.32 32.79 24.84 29.31 4.1M