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
2024-12-31 12.98 12.98 12.98 12.85 0.4M
2024-12-30 13.00 13.00 13.00 12.85 1.4M
2024-12-27 12.30 12.30 12.30 12.82 0.0M
2024-12-24 12.30 12.30 12.30 12.30 0.1M
2024-12-23 12.72 13.30 12.30 12.39 0.4M
2024-12-20 12.90 12.90 12.90 12.90 0.8M
2024-12-19 12.98 13.00 12.58 12.68 0.5M
2024-12-18 13.00 13.00 12.70 12.80 0.2M
2024-12-17 13.30 13.30 13.14 12.97 0.2M
2024-12-16 13.00 13.30 12.98 13.30 2.1M
2024-12-13 13.30 13.94 13.30 13.94 0.7M
2024-12-12 13.68 13.70 13.68 13.71 0.4M
2024-12-11 13.38 13.38 13.38 13.53 0.1M
2024-12-10 13.29 13.29 13.29 13.29 0.5M
2024-12-09 13.68 13.68 12.78 12.90 0.2M
2024-12-06 13.24 13.24 13.24 13.24 0.1M
2024-12-05 13.20 13.20 13.20 13.04 0.1M
2024-12-04 13.44 13.44 13.44 13.44 0.1M
2024-12-03 13.50 13.50 13.20 13.64 0.2M
2024-12-02 12.80 13.40 12.22 13.19 2.0M
2024-11-29 12.30 12.30 12.22 12.22 0.0M
2024-11-28 12.40 12.40 12.32 12.32 0.1M
2024-11-27 12.22 12.22 12.22 12.22 0.0M
2024-11-26 12.30 12.30 12.30 12.30 0.1M
2024-11-25 12.80 12.80 12.80 12.39 0.1M
2024-11-22 12.50 12.50 12.50 12.50 0.0M
2024-11-21 13.00 13.00 12.00 12.92 0.4M
2024-11-20 12.98 13.02 12.98 13.34 0.1M
2024-11-19 12.83 12.83 12.83 12.83 0.1M
2024-11-18 12.50 12.96 12.48 12.50 0.3M
2024-11-15 11.90 12.50 11.90 12.42 0.8M
2024-11-14 12.42 12.42 11.94 11.94 0.2M
2024-11-13 12.98 12.98 12.00 12.00 0.5M
2024-11-12 13.02 13.20 12.52 13.20 0.4M
2024-11-11 13.32 13.90 13.30 13.90 0.2M
2024-11-08 14.20 14.20 14.20 14.20 0.7M
2024-11-07 14.40 14.40 14.00 14.24 0.0M
2024-11-06 14.18 14.48 13.80 14.48 1.0M
2024-11-05 14.48 14.48 14.48 14.48 0.0M
2024-11-04 14.56 14.56 14.20 14.48 0.1M
2024-11-01 14.66 15.50 14.66 15.50 0.1M
2024-10-31 14.90 15.00 14.66 15.00 0.1M
2024-10-30 14.90 14.98 14.68 14.98 0.3M
2024-10-29 15.89 15.89 15.89 15.89 0.0M
2024-10-28 14.90 15.30 14.90 15.30 0.2M
2024-10-25 15.60 15.60 15.50 15.50 0.0M
2024-10-24 16.00 16.00 16.00 16.00 0.0M
2024-10-23 16.16 16.16 16.16 16.16 0.1M
2024-10-22 16.04 16.04 16.04 16.04 0.0M
2024-10-21 15.40 15.40 15.00 15.99 0.3M
2024-10-18 15.50 16.00 15.50 16.00 0.1M
2024-10-17 15.94 15.94 15.94 15.94 0.1M
2024-10-16 15.20 15.20 15.10 15.10 0.1M
2024-10-15 16.04 16.04 16.04 16.04 0.1M
2024-10-14 16.49 16.49 16.49 16.49 0.2M
2024-10-11 16.74 16.74 16.74 16.74 0.0M
2024-10-10 16.44 16.44 16.44 16.44 0.0M
2024-10-09 15.00 16.00 15.00 15.98 0.1M
2024-10-08 14.90 15.00 14.90 14.98 0.0M
2024-10-07 15.00 15.00 15.00 14.99 0.2M
2024-10-04 15.00 15.00 15.00 14.98 0.0M
2024-10-03 15.00 15.00 15.00 15.00 0.0M
2024-10-02 15.00 15.00 14.92 14.95 0.1M
2024-10-01 15.00 15.00 15.00 15.00 0.8M
2024-09-30 15.50 15.50 15.00 15.00 0.3M
2024-09-27 16.24 16.24 16.24 16.24 0.0M
2024-09-26 15.90 15.92 15.50 15.80 0.1M
2024-09-25 16.22 16.22 16.00 16.00 0.0M
2024-09-24 15.72 16.00 15.68 15.70 0.2M
2024-09-23 17.10 17.10 15.72 15.98 0.2M
2024-09-20 17.10 17.10 16.78 16.98 0.4M
2024-09-19 18.42 18.42 17.50 17.90 0.0M
2024-09-18 17.00 17.00 17.00 17.91 0.0M
2024-09-17 17.49 17.49 17.49 17.49 0.0M
2024-09-16 18.30 18.30 17.10 17.10 0.0M
2024-09-13 17.92 17.92 17.92 17.92 0.3M
2024-09-12 17.79 17.79 17.79 17.79 0.1M
2024-09-11 17.50 17.70 17.00 17.70 0.1M
2024-09-10 16.98 16.98 16.98 16.98 0.2M
2024-09-09 17.08 17.50 16.52 17.50 0.2M
2024-09-06 17.50 17.50 17.50 17.50 0.0M
2024-09-05 16.90 18.00 16.90 18.00 0.0M
2024-09-04 17.24 17.24 17.24 17.24 0.1M
2024-09-03 17.78 17.80 17.40 17.80 0.1M
2024-09-02 17.94 17.94 16.92 17.92 0.0M
2024-08-30 18.30 18.30 16.50 17.90 2.1M
2024-08-29 17.68 18.04 17.50 18.04 0.1M
2024-08-28 17.80 17.90 17.68 17.90 0.3M
2024-08-27 17.70 18.00 17.68 18.00 0.1M
2024-08-23 18.00 18.00 18.00 18.00 0.0M
2024-08-22 17.70 19.00 17.70 19.00 0.1M
2024-08-21 18.20 19.00 17.80 19.00 0.3M
2024-08-20 18.60 18.60 18.28 18.28 0.1M
2024-08-19 18.60 18.60 18.42 18.42 0.1M
2024-08-16 18.62 18.62 18.40 18.52 0.2M
2024-08-15 18.82 18.82 18.60 18.60 0.1M
2024-08-14 19.02 19.02 19.00 19.00 0.1M
2024-08-13 19.98 19.98 19.50 19.50 0.0M
2024-08-12 18.98 19.52 18.98 19.00 0.5M
2024-08-09 19.28 19.28 19.00 19.00 0.1M
2024-08-08 18.80 19.00 18.80 19.00 0.1M
2024-08-07 19.00 19.00 19.00 19.00 0.0M
2024-08-06 19.28 19.28 18.52 19.00 0.1M
2024-08-05 18.10 18.84 17.80 18.84 0.2M
2024-08-02 18.10 18.80 18.10 18.80 0.1M
2024-08-01 19.00 19.00 18.50 18.75 0.2M
2024-07-31 19.00 19.02 18.90 19.00 0.3M
2024-07-30 21.00 21.00 18.70 19.00 0.8M
2024-07-29 19.98 20.80 19.90 20.80 0.1M
2024-07-26 19.92 20.00 19.60 20.00 0.2M
2024-07-25 20.51 21.00 19.92 20.20 0.1M
2024-07-24 20.85 21.95 20.50 20.60 0.1M
2024-07-23 21.00 21.95 20.50 21.00 0.0M
2024-07-22 21.95 21.95 20.65 21.65 0.2M
2024-07-19 22.00 22.00 21.00 21.95 0.7M
2024-07-18 20.00 22.00 19.50 21.73 2.7M
2024-07-17 19.99 21.45 19.30 19.84 0.2M
2024-07-16 19.92 21.20 19.62 20.41 0.2M
2024-07-15 21.20 21.20 19.83 19.89 0.1M
2024-07-12 20.68 21.20 20.05 20.48 0.3M
2024-07-11 21.59 21.95 19.24 20.00 0.4M
2024-07-10 21.30 21.65 20.50 21.33 0.2M
2024-07-09 21.40 22.00 20.80 20.80 0.7M
2024-07-08 22.39 24.05 21.35 21.65 1.0M
2024-07-05 23.25 23.25 22.10 22.65 0.1M
2024-07-04 23.12 24.45 22.65 22.88 0.2M
2024-07-03 24.45 24.45 23.00 23.48 0.1M
2024-07-02 24.45 24.45 23.05 23.78 0.1M
2024-07-01 24.00 24.00 22.80 23.10 0.1M
2024-06-28 22.80 24.45 22.80 23.75 0.1M
2024-06-27 23.05 24.50 23.00 23.75 0.0M
2024-06-26 24.50 24.50 23.10 23.80 0.1M
2024-06-25 24.25 24.50 22.55 23.70 0.3M
2024-06-24 22.70 24.20 22.50 23.70 1.2M
2024-06-21 23.50 24.55 22.40 22.80 0.1M
2024-06-20 23.00 24.55 22.55 22.55 0.2M
2024-06-19 23.20 23.47 22.50 22.50 0.2M
2024-06-18 24.40 25.60 22.66 23.50 0.3M
2024-06-17 24.70 24.90 24.10 24.30 0.2M
2024-06-14 24.94 25.55 24.25 24.45 0.3M
2024-06-13 24.02 25.00 23.96 24.90 0.4M
2024-06-12 23.99 25.55 23.70 24.50 0.2M
2024-06-11 23.70 25.60 23.70 24.23 0.0M
2024-06-10 23.99 25.60 23.30 23.95 0.1M
2024-06-07 23.70 25.65 23.70 24.60 0.0M
2024-06-06 24.19 25.85 23.62 23.83 0.1M
2024-06-05 25.85 25.85 23.90 23.95 0.3M
2024-06-04 25.00 25.00 23.90 24.00 0.8M
2024-06-03 24.10 25.00 23.60 24.50 0.6M
2024-05-31 24.45 24.45 22.55 23.88 0.6M
2024-05-30 22.20 24.45 21.85 23.80 7.2M
2024-05-29 22.16 23.00 21.90 22.23 6.0M
2024-05-28 22.10 22.95 21.75 21.88 1.1M
2024-05-24 22.95 23.00 22.00 22.58 0.1M
2024-05-23 22.95 23.00 22.00 22.18 0.0M
2024-05-22 22.00 23.45 22.00 22.48 0.2M
2024-05-21 22.95 22.95 22.00 22.50 0.3M
2024-05-20 22.48 22.95 22.00 22.50 0.1M
2024-05-17 22.85 23.45 22.57 23.08 0.8M
2024-05-16 22.95 23.25 21.30 22.90 0.7M
2024-05-15 21.25 22.00 21.25 21.73 0.0M
2024-05-14 22.95 22.95 22.00 22.00 0.0M
2024-05-13 21.66 22.95 21.25 22.23 0.1M
2024-05-10 22.00 22.00 21.25 22.00 0.3M
2024-05-09 22.25 23.00 21.75 22.00 0.2M
2024-05-08 22.42 23.00 22.29 22.38 0.1M
2024-05-07 22.34 23.95 22.25 22.40 0.0M
2024-05-03 22.68 23.95 22.00 22.00 0.3M
2024-05-02 22.55 23.95 22.50 22.75 0.0M
2024-05-01 23.35 23.94 22.55 22.55 0.0M
2024-04-30 22.65 24.45 22.65 24.00 0.1M
2024-04-29 23.35 24.50 22.65 23.58 0.0M
2024-04-26 24.45 24.45 22.65 23.65 0.1M
2024-04-25 22.65 24.45 22.65 23.55 0.0M
2024-04-24 22.95 24.45 22.65 23.58 0.0M
2024-04-23 22.74 24.45 22.65 23.55 0.1M
2024-04-22 22.65 24.45 22.65 23.35 0.1M
2024-04-19 23.09 24.00 22.00 22.88 0.1M
2024-04-18 23.00 24.40 22.80 23.15 0.3M
2024-04-17 22.05 23.70 21.83 22.85 0.2M
2024-04-16 21.75 23.70 21.75 22.73 0.0M
2024-04-15 22.68 23.70 22.00 22.00 0.1M
2024-04-12 22.05 23.95 22.00 22.83 0.3M
2024-04-11 22.10 23.95 22.10 22.53 0.1M
2024-04-10 22.67 24.00 21.95 21.95 0.2M
2024-04-09 22.10 24.00 22.00 22.05 0.1M
2024-04-08 23.30 24.40 22.00 22.00 0.2M
2024-04-05 24.40 24.40 22.55 23.48 0.1M
2024-04-04 23.50 24.40 22.50 22.73 0.1M
2024-04-03 23.94 24.40 22.62 22.80 0.2M
2024-04-02 23.19 24.20 23.11 23.85 0.0M
2024-03-28 22.95 24.20 22.55 23.73 0.1M
2024-03-27 23.19 24.20 23.00 23.60 0.1M
2024-03-26 23.80 24.20 22.65 23.43 0.1M
2024-03-25 22.80 24.70 22.40 23.35 0.1M
2024-03-22 23.68 24.70 22.90 22.98 0.2M
2024-03-21 22.27 24.20 22.27 23.25 0.3M
2024-03-20 22.40 22.45 21.05 22.30 0.1M
2024-03-19 21.90 22.40 21.80 22.10 0.2M
2024-03-18 21.00 22.35 21.00 22.00 0.1M
2024-03-15 22.19 22.50 20.50 20.50 0.4M
2024-03-14 21.99 22.40 21.20 22.20 0.4M
2024-03-13 21.75 22.40 21.25 21.98 0.1M
2024-03-12 21.75 22.50 21.75 22.33 0.0M
2024-03-11 21.06 22.25 20.85 21.93 0.2M
2024-03-08 21.12 22.25 21.05 21.68 0.1M
2024-03-07 21.25 21.75 20.95 21.38 0.0M
2024-03-06 21.50 21.50 20.80 21.08 0.1M
2024-03-05 22.25 22.25 20.80 21.08 0.0M
2024-03-04 20.70 22.25 20.70 21.63 0.1M
2024-03-01 21.27 22.00 20.80 20.90 0.1M
2024-02-29 21.01 21.85 20.45 21.25 0.1M
2024-02-28 22.16 22.95 20.50 20.88 0.5M
2024-02-27 21.77 22.95 21.45 22.53 0.2M
2024-02-26 22.89 22.94 21.50 21.75 0.1M
2024-02-23 22.00 22.95 21.15 21.98 0.1M
2024-02-22 22.98 24.05 21.00 21.55 0.3M
2024-02-21 24.03 24.60 22.15 22.65 0.3M
2024-02-20 22.50 24.25 22.00 23.00 1.5M
2024-02-19 20.00 21.95 20.00 21.48 0.1M
2024-02-16 20.15 21.95 20.05 20.45 0.1M
2024-02-15 21.95 21.95 20.00 20.00 0.1M
2024-02-14 21.00 21.95 20.66 20.83 0.3M
2024-02-13 20.25 20.95 19.64 20.73 0.5M
2024-02-12 19.53 21.40 19.50 20.23 0.3M
2024-02-09 17.79 20.00 16.82 19.80 0.4M
2024-02-08 16.72 18.30 16.72 18.00 1.0M
2024-02-07 17.50 17.50 16.50 17.48 0.2M
2024-02-06 17.64 18.48 16.50 17.32 0.8M
2024-02-05 18.64 19.78 17.44 18.00 0.5M
2024-02-02 19.45 20.70 18.62 18.90 0.3M
2024-02-01 19.46 20.70 19.00 19.49 0.2M
2024-01-31 19.76 20.75 19.02 19.50 0.1M
2024-01-30 19.70 20.75 19.52 20.14 0.1M
2024-01-29 19.45 20.45 19.12 19.98 0.1M
2024-01-26 19.80 20.45 19.02 19.40 0.1M
2024-01-25 19.02 20.45 18.82 20.04 0.2M
2024-01-24 20.95 20.95 18.80 19.70 0.5M
2024-01-23 20.55 21.70 18.09 20.20 0.3M
2024-01-22 20.43 21.70 20.30 20.85 0.1M
2024-01-19 20.85 21.95 20.41 20.73 0.3M
2024-01-18 22.15 22.15 20.70 20.85 0.0M
2024-01-17 21.00 22.15 20.50 20.85 0.2M
2024-01-16 22.15 22.15 20.70 20.70 0.1M
2024-01-15 22.15 22.15 21.00 21.40 0.1M
2024-01-12 20.63 22.15 20.55 21.25 0.1M
2024-01-11 20.58 21.00 20.30 20.35 0.4M
2024-01-10 21.60 22.45 20.40 20.40 0.5M
2024-01-09 22.31 23.25 21.60 21.60 0.3M
2024-01-08 22.29 23.25 22.06 22.10 0.1M
2024-01-05 22.09 23.50 21.48 23.00 0.3M
2024-01-04 21.60 23.00 21.25 21.50 0.3M
2024-01-03 21.85 22.00 21.23 21.78 0.2M
2024-01-02 22.12 22.45 21.55 21.55 0.1M