![Peel Hunt Limited](/common/images/company/L_PEEL.png)
Peel Hunt Limited (PEEL)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4 | -4.30107526882 | 93 | 93 | 89 | 35028 | 92.3861019 | DE |
4 | -2 | -2.1978021978 | 91 | 93.5 | 89 | 45799 | 91.73631357 | DE |
12 | -21 | -19.0909090909 | 110 | 110 | 89 | 35313 | 97.87123516 | DE |
26 | -45.5 | -33.8289962825 | 134.5 | 136.5 | 89 | 45941 | 112.23335064 | DE |
52 | -34 | -27.6422764228 | 123 | 147 | 89 | 53079 | 122.43622238 | DE |
156 | -89.5 | -50.1400560224 | 178.5 | 178.5 | 77.5 | 103268 | 111.26986963 | DE |
260 | -143.5 | -61.7204301075 | 232.5 | 234 | 77.5 | 102578 | 122.91384692 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 91 | -0.5 | -0.55 | 92 | 92 | 91 | 35005 |
1739813400 | 91.5 | -1.5 | -1.61 | 92 | 93 | 91.5 | 25005 |
1739554200 | 93 | 0 | 0.00 | 92 | 93 | 92 | 11336 |
1739467800 | 93 | 0 | 0.00 | 93 | 93 | 93 | 23958 |
1739381400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 79835 |
1739295000 | 93 | 0.5 | 0.54 | 91.5 | 93 | 91.5 | 25633 |
1739208600 | 92.5 | 1 | 1.09 | 91 | 92.5 | 91 | 37115 |
1738949400 | 91.5 | 0 | 0.00 | 91 | 91.5 | 91 | 1 |
1738863000 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 21757 |
1738776600 | 91 | 0 | 0.00 | 91 | 91 | 91 | 10003 |
1738690200 | 91 | -0.5 | -0.55 | 92.5 | 92.5 | 91 | 8323 |
1738603800 | 91.5 | 0 | 0.00 | 92.5 | 92.5 | 91.5 | 15874 |
1738344600 | 91.5 | -2 | -2.14 | 91.5 | 93.5 | 91.5 | 335389 |
1738258200 | 93.5 | 1 | 1.08 | 92.5 | 93.5 | 92.5 | 21072 |
1738171800 | 92.5 | 1.5 | 1.65 | 89 | 92.5 | 89 | 55372 |
1738085400 | 91 | 0 | 0.00 | 91 | 91 | 91 | 166503 |
1737999000 | 91 | -0.5 | -0.55 | 91 | 91.5 | 91 | 25785 |
1737739800 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 5002 |
1737653400 | 91 | 0 | 0.00 | 91.5 | 91.5 | 91 | 7500 |
1737567000 | 91 | 2 | 2.25 | 91 | 91 | 89 | 5512 |
1737480600 | 89 | -2 | -2.20 | 91 | 91.5 | 89 | 61462 |
1737394200 | 91 | -3 | -3.19 | 94 | 94 | 91 | 22289 |
1737135000 | 94 | -3.5 | -3.59 | 97.5 | 98 | 94 | 14002 |
1737048600 | 97.5 | -0.5 | -0.51 | 98.5 | 98.5 | 97.5 | 22200 |
1736962200 | 98 | -0.5 | -0.51 | 99.5 | 99.5 | 98 | 32721 |
1736875800 | 98.5 | -0.5 | -0.51 | 100 | 100 | 98.5 | 28758 |
1736789400 | 99 | 0 | 0.00 | 101.5 | 101.5 | 99 | 1039 |
1736530200 | 99 | 0 | 0.00 | 100 | 100 | 98.5 | 12552 |
1736443800 | 99 | -2 | -1.98 | 102.5 | 102.5 | 99 | 98155 |
1736357400 | 101 | -1 | -0.98 | 103 | 103 | 101 | 32696 |
1736271000 | 102 | -3.5 | -3.32 | 107.5 | 107.5 | 102 | 35604 |
1736184600 | 105.5 | 0 | 0.00 | 107.5 | 107.5 | 105.5 | 12583 |
1735925400 | 105.5 | 0 | 0.00 | 105.5 | 106 | 105.5 | 23420 |
1735839000 | 105.5 | 2.5 | 2.43 | 104 | 105.5 | 103 | 55143 |
1735666200 | 103 | 0 | 0.00 | 104 | 104 | 101 | 6040 |
1735579800 | 103 | 0.5 | 0.49 | 103.5 | 105.5 | 102.5 | 29787 |
1735320600 | 102.5 | 0 | 0.00 | 103.5 | 104 | 102.5 | 3779 |
1735061400 | 102.5 | 2 | 1.99 | 101.5 | 102.5 | 100.5 | 58191 |
1734975000 | 100.5 | 0 | 0.00 | 101.5 | 102 | 100.5 | 0 |
1734715800 | 100.5 | 0 | 0.00 | 101.5 | 102 | 100.5 | 15000 |
1734629400 | 100.5 | -2 | -1.95 | 102.5 | 103 | 100.5 | 38982 |
1734543000 | 102.5 | 0 | 0.00 | 103 | 103 | 102.5 | 2949 |
1734456600 | 102.5 | 0.5 | 0.49 | 104.5 | 104.5 | 102 | 7224 |
1734370200 | 102 | 0 | 0.00 | 104.5 | 104.5 | 102 | 21115 |
1734111000 | 102 | -4 | -3.77 | 105.5 | 106 | 102 | 31110 |
1734024600 | 106 | -0.5 | -0.47 | 107.5 | 107.5 | 105 | 6477 |
1733938200 | 106.5 | 0 | 0.00 | 107.5 | 107.5 | 105 | 4 |
1733851800 | 106.5 | 0 | 0.00 | 107.5 | 107.5 | 105 | 10000 |
1733765400 | 106.5 | 0 | 0.00 | 107.5 | 107.5 | 105 | 26685 |
1733506200 | 106.5 | 0 | 0.00 | 107.5 | 107.5 | 105 | 0 |
1733419800 | 106.5 | -2 | -1.84 | 107.5 | 108.5 | 106.5 | 74149 |
1733333400 | 108.5 | 0 | 0.00 | 107.5 | 108.5 | 106.5 | 5000 |
1733247000 | 108.5 | 0 | 0.00 | 107.5 | 108.5 | 106.5 | 10861 |
1733160600 | 108.5 | 0 | 0.00 | 108.5 | 109.5 | 108.5 | 62971 |
1732901400 | 108.5 | 0 | 0.00 | 109 | 109.5 | 106.5 | 139037 |
1732815000 | 108.5 | -1 | -0.91 | 109 | 110 | 108.5 | 16280 |
1732728600 | 109.5 | 0 | 0.00 | 110 | 110 | 109.5 | 78622 |
1732642200 | 109.5 | 0.5 | 0.46 | 110 | 110 | 109.5 | 909 |
1732555800 | 109 | 0 | 0.00 | 107.5 | 109.5 | 107.5 | 33432 |
1732296600 | 109 | 0 | 0.00 | 108 | 109 | 107.5 | 1000 |
1732210200 | 109 | 0 | 0.00 | 108 | 109 | 106 | 5000 |
1732123800 | 109 | 0 | 0.00 | 108 | 109 | 108 | 5000 |
1732037400 | 109 | 0 | 0.00 | 108 | 109 | 108 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約