Pod Point Group Holdings PLC (PODP)

PODP
🏛️ Vereinigtes Königreich →
6.40
Letzte Aktualisierung: 2025-08-01
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
2023-12-29 21.55 22.45 21.55 21.75 0.1M
2023-12-28 22.20 22.80 21.55 21.55 0.1M
2023-12-27 21.85 23.25 21.85 22.10 0.0M
2023-12-22 21.80 23.50 21.05 22.30 0.3M
2023-12-21 21.70 22.00 21.00 22.00 0.2M
2023-12-20 21.27 21.70 20.70 21.00 0.2M
2023-12-19 21.29 21.70 20.20 20.30 0.2M
2023-12-18 20.85 21.70 20.10 21.00 1.8M
2023-12-15 22.04 22.85 19.84 20.10 3.3M
2023-12-14 22.18 22.95 21.30 21.30 0.1M
2023-12-13 22.38 22.95 21.25 21.50 0.1M
2023-12-12 23.00 23.00 21.35 21.35 0.1M
2023-12-11 22.80 23.00 21.50 21.50 0.3M
2023-12-08 23.95 23.95 22.25 23.00 0.1M
2023-12-07 22.50 23.95 22.50 23.40 0.0M
2023-12-06 23.19 23.45 22.80 23.13 0.1M
2023-12-05 22.00 23.95 22.00 23.30 0.0M
2023-12-04 22.55 23.95 22.35 22.35 0.1M
2023-12-01 23.87 23.95 22.25 23.35 0.5M
2023-11-30 24.50 24.80 22.45 23.00 0.4M
2023-11-29 24.16 24.75 24.05 24.75 0.1M
2023-11-28 24.45 24.89 23.40 24.50 0.7M
2023-11-27 24.45 24.45 23.27 23.50 0.0M
2023-11-24 24.50 24.50 23.27 24.50 0.1M
2023-11-23 23.55 24.50 23.55 24.20 0.0M
2023-11-22 24.18 24.45 23.43 24.00 0.3M
2023-11-21 23.95 24.50 23.05 24.50 0.1M
2023-11-20 24.60 24.60 22.05 23.53 1.6M
2023-11-17 24.95 25.95 23.30 23.50 0.2M
2023-11-16 27.00 27.48 24.10 24.10 1.3M
2023-11-15 25.10 27.00 25.05 25.98 0.2M
2023-11-14 26.92 26.95 25.05 26.60 0.1M
2023-11-13 25.34 26.95 25.05 25.75 0.0M
2023-11-10 26.95 26.95 25.05 25.05 0.0M
2023-11-09 25.05 26.00 25.05 25.40 0.0M
2023-11-08 26.95 26.95 25.05 26.00 0.0M
2023-11-07 26.95 26.95 25.05 25.85 0.0M
2023-11-06 25.55 26.95 25.55 26.50 0.1M
2023-11-03 25.03 27.00 24.85 27.00 0.7M
2023-11-02 24.17 25.25 23.92 24.90 0.3M
2023-11-01 22.82 24.45 22.05 23.80 0.3M
2023-10-31 23.20 23.20 22.00 22.00 0.0M
2023-10-30 22.97 23.25 22.80 23.23 0.0M
2023-10-27 23.20 23.25 22.50 22.95 0.1M
2023-10-26 22.26 23.25 22.05 22.93 0.0M
2023-10-25 22.11 23.25 22.05 23.00 0.1M
2023-10-24 22.00 23.00 22.00 22.73 0.2M
2023-10-23 23.89 23.95 21.75 21.75 0.1M
2023-10-20 24.92 24.92 23.00 23.00 0.3M
2023-10-19 24.74 25.00 24.71 25.00 0.1M
2023-10-18 25.43 25.50 24.59 25.00 0.2M
2023-10-17 26.45 26.45 24.80 25.00 0.3M
2023-10-16 25.16 25.95 24.70 25.50 0.2M
2023-10-13 25.11 26.45 24.50 25.15 0.3M
2023-10-12 26.45 26.45 25.05 25.75 0.0M
2023-10-11 25.05 26.45 25.05 25.83 0.0M
2023-10-10 25.94 26.50 25.36 26.50 0.0M
2023-10-09 26.23 26.38 25.05 25.50 0.1M
2023-10-06 26.00 26.95 24.53 24.75 0.4M
2023-10-05 28.00 28.00 25.00 26.80 0.7M
2023-10-04 28.62 29.48 27.80 28.00 0.4M
2023-10-03 28.55 30.45 28.48 28.55 0.1M
2023-10-02 30.42 30.45 28.70 28.70 0.0M
2023-09-29 28.76 30.50 28.62 30.50 0.1M
2023-09-28 28.65 30.39 28.65 29.50 0.9M
2023-09-27 28.59 30.20 28.59 29.75 0.0M
2023-09-26 29.97 30.15 28.35 28.35 0.1M
2023-09-25 30.14 30.90 28.50 28.50 0.3M
2023-09-22 31.56 31.95 30.00 30.00 0.6M
2023-09-21 32.50 32.95 31.39 32.35 0.1M
2023-09-20 32.94 34.45 31.95 32.10 0.3M
2023-09-19 34.50 34.50 32.17 32.60 0.0M
2023-09-18 34.17 34.50 32.00 32.00 0.1M
2023-09-15 34.85 34.85 32.90 33.05 0.1M
2023-09-14 33.61 34.95 32.95 33.00 0.2M
2023-09-13 33.19 34.95 32.95 33.95 0.1M
2023-09-12 33.58 34.95 32.90 33.95 0.1M
2023-09-11 33.91 34.95 33.00 33.20 0.1M
2023-09-08 34.30 34.95 33.25 33.25 0.0M
2023-09-07 34.11 34.95 33.30 33.50 0.0M
2023-09-06 34.13 34.95 33.30 34.23 0.1M
2023-09-05 34.89 34.95 33.80 34.38 0.0M
2023-09-04 33.30 34.95 33.30 33.80 0.1M
2023-09-01 33.75 34.95 33.30 34.15 0.1M
2023-08-31 33.55 35.00 33.30 35.00 0.0M
2023-08-30 34.35 34.78 33.40 33.65 0.2M
2023-08-29 33.51 34.95 33.25 33.85 0.1M
2023-08-25 34.01 34.95 33.10 33.25 0.1M
2023-08-24 35.80 37.40 32.60 33.78 0.2M
2023-08-23 36.00 36.00 35.02 35.95 0.3M
2023-08-22 37.00 37.00 35.55 35.65 0.3M
2023-08-21 35.40 36.95 35.07 35.95 0.3M
2023-08-18 35.55 37.25 34.69 35.70 0.4M
2023-08-17 36.45 38.00 35.55 37.20 0.2M
2023-08-16 37.90 37.90 35.50 37.00 0.3M
2023-08-15 33.45 38.43 33.45 37.00 1.8M
2023-08-14 31.88 34.70 31.50 33.75 1.1M
2023-08-11 32.30 33.35 31.00 31.75 0.2M
2023-08-10 31.20 33.65 31.00 32.03 0.8M
2023-08-09 31.31 33.00 30.96 31.00 0.5M
2023-08-08 32.02 32.95 31.00 31.00 1.0M
2023-08-07 29.99 33.75 29.43 32.30 1.7M
2023-08-04 29.95 30.95 29.00 29.80 0.4M
2023-08-03 29.90 30.95 29.50 29.80 0.5M
2023-08-02 31.00 31.00 29.50 29.90 0.6M
2023-08-01 31.68 32.33 29.97 30.00 0.8M
2023-07-31 30.00 32.38 29.05 30.60 4.9M
2023-07-28 33.80 33.99 29.60 29.90 7.1M
2023-07-27 47.31 48.95 33.00 33.00 1.0M
2023-07-26 47.42 49.75 47.10 47.50 0.4M
2023-07-25 49.00 49.95 47.00 47.30 0.4M
2023-07-24 52.77 52.90 49.30 49.30 0.2M
2023-07-21 52.07 53.40 51.50 51.80 0.3M
2023-07-20 52.71 52.90 51.50 51.50 0.3M
2023-07-19 49.91 53.40 49.85 52.70 1.3M
2023-07-18 57.90 57.90 49.00 51.60 0.5M
2023-07-17 56.00 57.90 54.00 54.00 0.1M
2023-07-14 57.92 57.92 54.01 55.30 0.3M
2023-07-13 56.69 57.07 54.00 56.40 0.2M
2023-07-12 56.21 57.90 54.30 55.50 0.1M
2023-07-11 57.90 57.90 55.60 55.60 0.1M
2023-07-10 61.90 63.77 57.00 57.00 0.3M
2023-07-07 63.75 65.00 61.90 62.50 0.2M
2023-07-06 67.00 67.00 62.10 64.00 0.4M
2023-07-05 68.97 72.00 68.60 72.00 0.0M
2023-07-04 71.76 71.81 69.60 71.80 0.0M
2023-07-03 71.04 71.81 69.24 71.80 0.1M
2023-06-30 68.90 71.00 67.62 69.00 0.2M
2023-06-29 69.75 71.90 66.94 67.50 0.1M
2023-06-28 67.18 77.80 67.10 67.10 0.4M
2023-06-27 71.00 71.00 67.24 68.00 0.1M
2023-06-26 69.74 71.00 69.00 70.80 0.1M
2023-06-23 68.73 70.60 68.00 70.60 0.0M
2023-06-22 70.23 70.23 68.10 68.10 0.1M
2023-06-21 70.40 70.95 67.10 69.50 0.1M
2023-06-20 65.33 70.80 65.20 70.10 0.1M
2023-06-19 68.66 68.90 66.00 66.20 0.1M
2023-06-16 69.76 70.70 65.10 66.30 0.4M
2023-06-15 67.71 70.70 67.28 68.90 0.0M
2023-06-14 67.71 70.80 67.10 70.80 0.0M
2023-06-13 70.52 70.80 67.71 68.80 0.1M
2023-06-12 67.54 70.52 67.21 70.00 0.0M
2023-06-09 70.31 70.70 68.10 70.60 0.0M
2023-06-08 68.86 70.80 67.60 70.80 0.1M
2023-06-07 65.00 70.70 65.00 68.95 0.1M
2023-06-06 68.50 70.90 65.00 65.30 0.3M
2023-06-05 73.10 76.00 68.30 71.00 0.4M
2023-06-02 73.00 78.50 68.00 74.00 0.2M
2023-06-01 68.90 73.60 68.90 72.30 0.0M
2023-05-31 68.78 73.80 68.10 72.65 0.1M
2023-05-30 69.70 74.90 68.70 68.70 0.1M
2023-05-26 74.59 74.90 70.01 74.60 0.0M
2023-05-25 75.00 75.00 69.80 75.00 0.0M
2023-05-24 78.23 78.40 69.91 70.60 0.2M
2023-05-23 78.07 78.40 76.03 77.15 0.1M
2023-05-22 77.35 78.40 74.41 77.25 0.1M
2023-05-19 78.24 78.50 74.42 78.10 0.0M
2023-05-18 77.05 78.50 75.34 76.85 0.1M
2023-05-17 73.00 78.00 72.10 78.00 0.2M
2023-05-16 74.40 79.04 73.00 73.80 0.0M
2023-05-15 79.18 79.33 75.00 75.40 0.2M
2023-05-12 82.77 83.93 78.72 79.00 0.1M
2023-05-11 83.93 84.60 82.60 83.90 0.1M
2023-05-10 87.68 87.90 82.60 82.60 0.1M
2023-05-09 86.44 90.40 82.60 83.60 0.2M
2023-05-05 86.25 90.40 84.00 85.60 0.0M
2023-05-04 85.74 88.90 84.00 85.80 0.1M
2023-05-03 85.10 90.40 85.10 88.80 0.0M
2023-05-02 86.06 89.90 86.00 87.10 0.0M
2023-04-28 92.00 92.00 84.00 88.00 0.2M
2023-04-27 95.00 95.00 86.00 86.00 0.2M
2023-04-26 92.91 98.10 92.00 92.00 0.1M
2023-04-25 97.00 99.00 92.20 94.15 0.2M
2023-04-24 97.33 99.00 92.64 97.00 0.1M
2023-04-21 96.40 99.80 92.30 94.00 0.0M
2023-04-20 97.00 100.00 93.15 96.05 0.2M
2023-04-19 99.80 102.20 94.40 94.80 0.2M
2023-04-18 101.00 101.00 90.00 93.90 1.1M
2023-04-17 100.00 114.00 97.00 100.00 0.9M
2023-04-14 80.00 99.66 75.82 97.10 0.6M
2023-04-13 79.68 80.00 75.60 80.00 0.0M
2023-04-12 79.76 79.90 75.34 77.70 0.0M
2023-04-11 77.80 79.85 73.43 78.00 0.1M
2023-04-06 78.14 78.40 73.37 77.20 0.1M
2023-04-05 78.70 78.70 73.10 75.75 0.0M
2023-04-04 73.00 78.42 73.00 75.70 0.1M
2023-04-03 75.20 78.80 74.10 74.30 0.1M
2023-03-31 77.75 79.70 74.75 79.70 0.1M
2023-03-30 73.45 77.95 73.20 77.00 0.1M
2023-03-29 69.29 76.19 69.29 75.03 0.2M
2023-03-28 74.00 74.00 69.00 73.38 0.1M
2023-03-27 73.06 73.95 69.00 72.00 0.1M
2023-03-24 73.95 73.95 69.00 71.08 0.1M
2023-03-23 73.70 73.95 69.00 71.48 0.0M
2023-03-22 71.72 73.95 69.25 69.50 0.0M
2023-03-21 73.70 73.95 69.50 71.00 0.0M
2023-03-20 73.65 73.68 68.30 71.28 0.0M
2023-03-17 74.35 74.35 68.00 70.00 0.0M
2023-03-16 68.30 74.00 68.00 74.00 0.0M
2023-03-15 74.75 74.75 69.00 72.00 0.1M
2023-03-14 69.79 75.25 69.50 72.38 0.1M
2023-03-13 72.00 75.75 70.00 70.00 0.1M
2023-03-10 70.99 76.16 70.70 70.70 0.1M
2023-03-09 75.45 76.35 71.20 72.00 0.1M
2023-03-08 80.55 80.55 75.00 75.00 0.1M
2023-03-07 80.92 80.92 75.50 76.25 0.1M
2023-03-06 74.48 83.67 71.05 78.00 0.4M
2023-03-03 73.50 75.46 71.05 73.50 0.1M
2023-03-02 70.70 74.92 70.70 72.18 0.2M
2023-03-01 71.95 72.25 69.45 72.00 0.1M
2023-02-28 72.00 72.00 66.25 70.00 0.1M
2023-02-27 70.02 71.71 66.92 70.73 0.2M
2023-02-24 71.00 71.95 66.75 70.00 0.1M
2023-02-23 65.72 71.76 65.25 69.25 0.1M
2023-02-22 62.30 68.70 62.30 66.65 0.5M
2023-02-21 63.42 65.85 59.80 65.85 0.2M
2023-02-20 60.12 63.78 59.55 61.30 0.1M
2023-02-17 59.20 63.10 59.15 63.00 0.2M
2023-02-16 63.70 63.70 59.10 60.83 0.4M
2023-02-15 63.71 63.71 59.27 60.00 0.1M
2023-02-14 65.47 65.47 57.07 62.03 0.8M
2023-02-13 65.47 65.52 60.00 60.00 0.0M
2023-02-10 60.91 65.52 60.34 62.00 0.0M
2023-02-09 63.18 65.45 61.00 61.00 0.1M
2023-02-08 65.57 67.95 62.05 62.40 0.1M
2023-02-07 65.33 65.75 62.05 62.95 0.0M
2023-02-06 65.62 65.75 63.05 64.00 0.1M
2023-02-03 65.00 65.75 61.05 64.40 0.1M
2023-02-02 65.46 65.75 60.00 64.28 0.1M
2023-02-01 67.70 67.95 60.00 63.60 0.0M
2023-01-31 65.72 68.00 63.84 65.00 0.1M
2023-01-30 63.79 68.00 63.79 68.00 0.0M
2023-01-27 73.17 73.50 64.22 68.00 0.2M
2023-01-26 68.96 73.75 68.96 70.00 0.0M
2023-01-25 73.50 73.75 68.00 71.00 0.0M
2023-01-24 68.00 73.75 68.00 71.00 0.0M
2023-01-23 74.35 74.35 70.20 72.00 0.0M
2023-01-20 68.99 74.45 68.86 72.00 0.0M
2023-01-19 72.79 74.35 70.00 71.00 0.0M
2023-01-18 72.89 74.45 70.00 71.00 0.1M
2023-01-17 70.87 73.80 68.75 69.35 0.1M
2023-01-16 69.16 71.00 68.75 70.20 0.2M
2023-01-13 68.81 70.95 68.70 70.00 0.1M
2023-01-12 74.16 74.16 65.20 69.80 0.1M
2023-01-11 71.80 72.72 68.85 69.30 0.1M
2023-01-10 74.23 74.23 68.75 70.00 0.1M
2023-01-09 72.42 74.45 70.05 71.05 0.1M
2023-01-06 70.66 74.00 68.40 70.00 0.2M
2023-01-05 69.56 71.00 66.50 69.53 0.0M
2023-01-04 67.64 69.80 64.05 69.80 0.1M
2023-01-03 64.14 68.80 60.05 64.00 0.1M