Property Franchise Group PLC (TPFG)

TPFG
🏛️ Vereinigtes Königreich →
586.00
Letzte Aktualisierung: 2025-10-02
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
2023-12-29 345.29 347.34 339.60 345.29 0.0M
2023-12-28 345.29 348.87 339.48 345.29 0.0M
2023-12-27 345.29 351.65 339.43 345.29 0.0M
2023-12-22 345.29 352.30 341.65 345.29 0.0M
2023-12-21 345.29 352.75 337.84 345.29 0.0M
2023-12-20 345.29 351.11 337.84 345.29 0.0M
2023-12-19 342.81 345.79 330.89 339.83 0.0M
2023-12-18 345.29 352.75 335.85 342.81 0.0M
2023-12-15 345.29 342.76 337.84 345.29 0.1M
2023-12-14 345.29 343.31 338.02 345.29 0.0M
2023-12-13 345.29 343.80 338.02 345.29 0.0M
2023-12-12 345.29 345.79 338.02 345.29 0.0M
2023-12-11 345.29 347.78 337.84 345.29 0.0M
2023-12-08 355.23 356.72 343.80 345.29 0.0M
2023-12-07 355.23 362.68 352.75 355.23 0.0M
2023-12-06 355.23 360.45 348.34 355.23 0.0M
2023-12-05 355.23 359.11 352.85 357.71 0.0M
2023-12-04 345.29 362.61 347.78 355.23 0.0M
2023-12-01 345.29 352.75 342.36 345.29 0.0M
2023-11-30 345.29 350.76 337.84 345.29 0.0M
2023-11-29 345.29 352.75 337.86 345.29 0.0M
2023-11-28 345.29 352.67 337.84 342.81 0.0M
2023-11-27 345.29 354.73 337.84 345.29 0.0M
2023-11-24 345.29 352.75 337.84 342.81 0.0M
2023-11-23 347.78 357.71 337.86 344.80 0.0M
2023-11-22 337.84 351.75 333.87 342.81 0.1M
2023-11-21 337.84 347.78 327.91 337.84 0.0M
2023-11-20 337.84 346.19 334.76 337.84 0.0M
2023-11-17 337.84 347.62 328.30 337.84 0.0M
2023-11-16 337.84 347.62 327.91 337.84 0.0M
2023-11-15 337.84 342.21 327.91 337.84 0.0M
2023-11-14 337.84 347.62 327.91 337.84 0.0M
2023-11-13 337.84 347.62 327.93 337.84 0.0M
2023-11-10 337.84 347.66 327.93 337.84 0.0M
2023-11-09 337.84 347.66 328.10 337.84 0.0M
2023-11-08 327.91 337.84 327.91 337.84 0.0M
2023-11-07 322.94 337.84 317.98 327.91 0.0M
2023-11-06 322.94 327.85 322.31 322.94 0.0M
2023-11-03 322.94 327.91 317.98 322.94 0.0M
2023-11-02 322.94 327.91 317.97 317.97 0.3M
2023-11-01 322.94 327.91 318.07 322.94 0.0M
2023-10-31 320.45 327.91 316.64 325.92 0.0M
2023-10-30 320.45 327.91 313.00 320.45 0.2M
2023-10-27 320.45 327.91 313.00 320.45 0.1M
2023-10-26 327.91 332.87 315.24 320.45 0.0M
2023-10-25 327.91 337.84 316.98 327.91 0.0M
2023-10-24 327.91 332.86 323.10 327.91 0.0M
2023-10-23 313.00 332.87 308.94 327.91 0.0M
2023-10-20 313.00 317.65 312.62 313.00 0.0M
2023-10-19 313.00 317.69 308.03 313.00 0.0M
2023-10-18 313.00 317.69 312.55 313.00 0.1M
2023-10-17 313.00 317.70 308.03 313.00 0.0M
2023-10-16 313.00 317.97 311.01 313.00 0.0M
2023-10-13 313.00 316.48 307.04 313.00 0.1M
2023-10-12 313.00 317.95 298.10 313.00 0.3M
2023-10-11 313.00 317.75 309.52 313.00 0.9M
2023-10-10 298.10 316.48 289.03 313.00 0.0M
2023-10-09 298.10 308.03 289.03 298.10 0.0M
2023-10-06 283.19 305.93 288.15 298.10 0.0M
2023-10-05 278.22 288.16 276.78 283.19 0.0M
2023-10-04 278.22 288.16 274.25 278.22 0.0M
2023-10-03 278.22 278.22 269.18 278.22 0.0M
2023-10-02 278.22 285.18 268.48 278.22 0.0M
2023-09-29 278.22 287.07 268.48 278.22 0.0M
2023-09-28 278.22 277.23 271.38 278.22 0.0M
2023-09-27 278.22 287.07 268.48 278.22 0.0M
2023-09-26 278.22 285.18 269.83 278.22 0.0M
2023-09-25 278.22 278.66 268.90 278.22 0.0M
2023-09-22 278.22 285.18 273.91 278.22 0.0M
2023-09-21 280.71 280.71 273.65 278.22 0.0M
2023-09-20 283.19 286.67 278.22 283.19 0.0M
2023-09-19 280.71 285.92 276.73 283.19 0.0M
2023-09-18 288.16 288.16 276.24 280.71 0.0M
2023-09-15 288.16 297.20 281.20 288.16 0.0M
2023-09-14 288.16 297.20 281.53 288.16 0.0M
2023-09-13 288.16 297.46 281.53 288.16 0.0M
2023-09-12 280.71 298.10 280.21 283.19 0.0M
2023-09-11 278.22 288.16 273.25 278.22 0.0M
2023-09-08 278.22 286.17 274.15 278.22 0.0M
2023-09-07 268.29 288.16 273.80 278.22 0.0M
2023-09-06 268.29 275.84 265.41 268.29 0.0M
2023-09-05 268.29 275.73 264.31 268.29 0.0M
2023-09-04 263.32 273.23 260.88 268.29 0.0M
2023-09-01 263.32 265.06 259.92 263.32 0.0M
2023-08-31 263.32 268.29 259.89 263.32 0.0M
2023-08-30 263.32 268.29 259.54 263.32 0.0M
2023-08-29 263.32 268.29 258.85 263.32 0.0M
2023-08-25 263.32 268.29 262.32 263.32 0.0M
2023-08-24 258.35 267.29 254.57 263.32 0.0M
2023-08-23 255.87 262.10 254.85 258.35 0.0M
2023-08-22 258.35 260.23 253.98 255.87 0.0M
2023-08-21 263.32 267.29 255.62 260.83 0.1M
2023-08-18 263.32 268.19 258.35 258.35 0.0M
2023-08-17 258.35 263.32 258.45 263.32 0.0M
2023-08-16 263.32 263.32 255.22 258.35 0.1M
2023-08-15 263.32 267.74 258.45 263.32 0.0M
2023-08-14 263.32 267.74 253.38 263.32 0.0M
2023-08-11 263.32 263.12 258.95 263.32 0.0M
2023-08-10 263.32 263.32 258.35 263.32 0.0M
2023-08-09 270.77 268.29 260.56 263.32 0.0M
2023-08-08 268.29 273.25 264.41 270.77 0.0M
2023-08-07 268.29 273.25 263.33 268.29 0.1M
2023-08-04 265.80 273.25 258.50 268.29 0.0M
2023-08-03 265.80 268.29 258.35 268.29 0.1M
2023-08-02 268.29 278.22 252.39 268.29 0.0M
2023-08-01 263.32 268.27 266.28 263.32 0.0M
2023-07-31 263.32 268.27 258.66 263.32 0.0M
2023-07-28 263.32 268.29 258.35 263.32 0.0M
2023-07-27 263.32 268.29 261.43 263.32 0.0M
2023-07-26 263.32 267.79 260.67 263.32 0.0M
2023-07-25 263.32 268.19 258.40 263.32 0.0M
2023-07-24 265.80 272.51 259.34 263.32 0.0M
2023-07-21 268.29 273.25 263.32 265.80 0.0M
2023-07-20 268.29 273.25 264.97 268.29 0.0M
2023-07-19 265.80 273.25 264.91 268.29 0.1M
2023-07-18 264.31 268.29 261.61 263.32 0.0M
2023-07-17 271.27 278.22 266.15 264.31 0.0M
2023-07-14 271.27 278.22 264.49 271.27 0.0M
2023-07-13 271.27 270.77 264.31 271.27 0.0M
2023-07-12 269.28 278.22 266.12 271.27 0.0M
2023-07-11 269.28 275.99 262.70 269.28 0.0M
2023-07-10 269.28 278.22 262.70 269.28 0.0M
2023-07-07 269.28 278.22 262.48 269.28 0.3M
2023-07-06 269.28 278.22 262.57 269.28 0.0M
2023-07-05 269.28 269.28 260.53 269.28 0.0M
2023-07-04 270.77 277.30 260.53 269.28 0.0M
2023-07-03 283.19 288.16 264.31 270.77 0.0M
2023-06-30 283.19 287.54 279.42 283.19 0.0M
2023-06-29 283.19 288.16 279.32 284.18 0.0M
2023-06-28 290.64 291.04 278.33 283.19 0.0M
2023-06-27 290.64 293.13 288.16 290.64 0.0M
2023-06-26 290.64 291.73 288.21 290.64 0.0M
2023-06-23 300.58 298.05 288.21 290.64 0.0M
2023-06-22 314.49 322.94 293.29 300.58 0.0M
2023-06-21 314.49 322.94 306.60 314.49 0.0M
2023-06-20 312.01 317.97 306.04 312.01 0.0M
2023-06-19 312.01 317.97 306.44 312.01 0.0M
2023-06-16 317.97 319.21 307.98 312.01 0.0M
2023-06-15 317.97 322.94 313.00 317.97 0.0M
2023-06-14 317.97 322.94 313.00 317.97 0.0M
2023-06-13 317.97 322.94 313.00 317.97 0.0M
2023-06-12 315.48 322.94 308.03 317.97 0.0M
2023-06-09 308.03 317.97 307.14 317.97 0.0M
2023-06-08 308.03 313.00 303.06 308.03 0.0M
2023-06-07 308.03 313.00 303.06 308.03 0.0M
2023-06-06 308.03 313.00 303.06 313.00 0.0M
2023-06-05 308.03 313.00 309.03 308.03 0.0M
2023-06-02 308.03 313.00 303.66 308.03 0.0M
2023-06-01 303.06 312.01 298.10 308.03 0.1M
2023-05-31 305.55 308.03 303.06 303.06 0.0M
2023-05-30 305.55 308.03 303.11 305.55 0.0M
2023-05-26 305.55 308.03 303.11 305.55 0.0M
2023-05-25 310.52 312.95 303.11 305.55 0.0M
2023-05-24 310.52 313.00 308.08 310.52 0.0M
2023-05-23 310.52 313.00 308.03 310.52 0.0M
2023-05-22 310.52 313.00 308.08 310.52 0.0M
2023-05-19 310.52 313.00 302.07 310.52 0.0M
2023-05-18 310.52 312.01 308.28 312.01 0.0M
2023-05-17 313.00 315.98 308.90 310.52 0.0M
2023-05-16 313.00 317.97 308.13 313.00 0.0M
2023-05-15 313.00 317.97 308.03 313.00 0.0M
2023-05-12 313.00 321.94 308.13 313.00 0.0M
2023-05-11 313.00 317.47 309.14 313.00 0.0M
2023-05-10 315.48 322.94 311.56 315.48 0.0M
2023-05-09 315.48 322.94 308.66 322.94 0.0M
2023-05-05 315.48 322.38 308.66 315.48 0.0M
2023-05-04 315.48 322.91 308.03 315.48 0.0M
2023-05-03 318.96 324.92 308.03 315.48 0.0M
2023-05-02 333.87 339.59 315.12 322.94 0.1M
2023-04-28 320.45 337.15 317.97 333.87 0.0M
2023-04-27 295.61 322.79 291.69 317.97 0.1M
2023-04-26 278.22 302.07 273.25 295.61 0.1M
2023-04-25 275.74 283.19 268.29 278.22 0.0M
2023-04-24 275.74 283.19 268.29 275.74 0.0M
2023-04-21 275.74 283.19 268.29 275.74 0.0M
2023-04-20 278.22 283.19 271.61 275.74 0.1M
2023-04-19 278.22 278.22 273.25 278.22 0.0M
2023-04-18 273.25 283.19 273.25 278.22 0.1M
2023-04-17 261.83 263.32 260.49 262.32 0.0M
2023-04-14 261.83 263.32 260.49 261.83 0.0M
2023-04-13 261.83 273.25 260.49 268.29 0.0M
2023-04-12 261.83 263.32 255.37 255.37 0.0M
2023-04-11 260.83 263.32 258.35 261.83 0.0M
2023-04-06 260.83 263.32 259.92 260.83 0.0M
2023-04-05 255.87 278.22 248.41 263.32 0.1M
2023-04-04 263.32 266.30 248.41 255.87 0.0M
2023-04-03 263.32 268.14 260.54 263.32 0.0M
2023-03-31 263.32 262.32 258.35 263.32 0.0M
2023-03-30 263.32 266.30 258.45 263.32 0.0M
2023-03-29 263.32 266.99 258.35 263.32 0.0M
2023-03-28 263.32 267.09 262.93 263.32 0.0M
2023-03-27 263.32 268.29 262.72 263.32 0.0M
2023-03-24 263.32 268.29 262.14 263.32 0.0M
2023-03-23 263.32 268.29 262.14 263.32 0.0M
2023-03-22 263.32 268.29 262.32 263.32 0.1M
2023-03-21 255.87 268.29 251.69 263.32 0.1M
2023-03-20 253.38 263.23 251.79 255.87 0.0M
2023-03-17 248.41 258.35 243.45 253.38 0.0M
2023-03-16 243.45 253.38 240.07 248.41 0.0M
2023-03-15 250.90 258.33 238.48 238.48 0.0M
2023-03-14 249.41 256.36 245.35 250.90 0.0M
2023-03-13 260.83 258.85 243.45 249.41 0.0M
2023-03-10 275.74 276.24 258.35 260.83 0.0M
2023-03-09 278.22 282.20 277.18 278.22 0.0M
2023-03-08 280.71 281.10 268.29 278.22 0.0M
2023-03-07 280.71 284.43 276.60 278.22 0.0M
2023-03-06 280.71 285.82 275.64 280.71 0.0M
2023-03-03 280.71 282.69 276.24 280.71 0.0M
2023-03-02 278.22 283.19 275.74 280.71 0.0M
2023-03-01 278.22 280.61 273.25 278.22 0.0M
2023-02-28 285.68 284.18 273.25 278.22 0.0M
2023-02-27 285.68 293.13 280.61 285.68 0.0M
2023-02-24 288.16 290.89 280.61 285.68 0.0M
2023-02-23 275.74 288.71 281.70 288.16 0.0M
2023-02-22 275.74 282.94 268.29 275.74 0.0M
2023-02-21 275.74 283.09 270.27 275.74 0.0M
2023-02-20 283.19 283.09 270.52 275.74 0.0M
2023-02-17 285.68 286.12 278.22 283.19 0.1M
2023-02-16 285.68 288.10 285.18 285.68 0.0M
2023-02-15 285.68 287.91 284.36 285.68 0.0M
2023-02-14 283.19 288.16 278.22 285.68 0.0M
2023-02-13 283.19 287.66 280.98 283.19 0.0M
2023-02-10 280.71 288.16 280.79 283.19 0.0M
2023-02-09 275.74 283.15 274.36 280.71 0.0M
2023-02-08 263.32 278.22 262.06 275.74 0.0M
2023-02-07 258.35 268.29 253.38 263.32 0.0M
2023-02-06 258.35 263.32 253.38 258.35 0.0M
2023-02-03 258.35 263.82 254.97 258.35 0.0M
2023-02-02 253.38 263.12 253.38 258.35 0.0M
2023-02-01 243.45 253.38 246.43 250.90 0.0M
2023-01-31 250.90 258.35 233.51 248.41 1.4M
2023-01-30 236.99 242.45 235.50 239.47 0.1M
2023-01-27 231.02 239.38 228.54 236.99 0.0M
2023-01-26 229.53 232.51 226.16 231.02 0.0M
2023-01-25 229.53 233.01 225.64 228.54 0.0M
2023-01-24 226.06 233.01 225.56 229.53 0.0M
2023-01-23 226.06 227.79 223.62 226.06 0.4M
2023-01-20 228.54 232.02 224.57 226.06 0.0M
2023-01-19 226.06 233.51 223.57 228.54 0.0M
2023-01-18 221.58 228.54 218.60 223.57 0.1M
2023-01-17 221.58 222.18 218.60 221.58 0.0M
2023-01-16 219.10 224.57 213.74 221.58 0.0M
2023-01-13 219.10 224.57 213.64 218.60 0.0M
2023-01-12 219.10 220.34 214.73 218.60 0.0M
2023-01-11 219.10 224.57 214.73 219.10 0.0M
2023-01-10 219.10 224.57 214.73 219.10 0.0M
2023-01-09 225.56 225.26 214.13 222.58 0.0M
2023-01-06 225.56 225.54 222.58 225.56 0.0M
2023-01-05 224.57 228.54 222.98 225.56 0.0M
2023-01-04 224.57 225.56 222.98 224.57 0.0M
2023-01-03 223.57 226.16 221.19 224.57 0.0M