Pershing Square

PSHP
🏛️ Royaume-Uni →
62.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 35.00 35.18 35.00 35.13 0.0M
2022-12-29 34.90 35.25 34.90 35.18 0.0M
2022-12-28 34.30 34.95 34.30 35.03 0.0M
2022-12-23 34.70 34.70 34.70 34.83 0.0M
2022-12-22 35.25 35.40 34.35 34.53 0.1M
2022-12-21 35.00 35.15 35.00 35.15 0.0M
2022-12-20 34.50 34.50 34.50 34.53 0.1M
2022-12-19 35.05 35.05 34.55 34.68 0.1M
2022-12-16 34.60 34.60 34.60 34.53 0.0M
2022-12-15 35.05 35.15 34.80 34.83 0.1M
2022-12-14 35.45 35.62 35.45 35.80 0.0M
2022-12-13 35.10 36.00 35.00 35.75 0.0M
2022-12-12 34.90 34.90 34.90 35.00 0.3M
2022-12-09 35.00 35.00 35.00 35.08 0.4M
2022-12-08 34.80 34.80 34.80 35.23 0.0M
2022-12-07 35.00 35.15 34.50 34.53 0.0M
2022-12-06 35.50 35.50 35.00 35.23 0.0M
2022-12-05 36.36 36.36 35.70 35.78 0.2M
2022-12-02 36.70 36.70 35.75 36.03 0.2M
2022-12-01 36.00 36.35 36.00 36.23 0.1M
2022-11-30 35.60 35.70 35.43 35.38 0.2M
2022-11-29 35.05 35.20 35.00 35.05 0.1M
2022-11-28 35.10 35.70 35.10 35.53 0.0M
2022-11-25 35.00 35.18 35.00 35.28 0.0M
2022-11-24 35.25 35.60 35.25 35.50 0.0M
2022-11-23 34.30 35.00 34.30 35.15 0.2M
2022-11-22 34.90 34.95 34.60 34.60 0.0M
2022-11-21 34.40 34.60 34.40 34.53 0.0M
2022-11-18 34.75 34.75 34.10 34.65 0.0M
2022-11-17 34.05 34.60 33.75 34.03 0.0M
2022-11-16 34.50 34.50 34.00 34.50 0.0M
2022-11-15 34.70 35.05 34.70 34.60 0.0M
2022-11-14 34.60 34.60 34.20 34.68 0.0M
2022-11-11 34.25 34.50 34.25 34.43 0.1M
2022-11-10 32.70 33.80 32.50 33.55 0.3M
2022-11-09 33.10 33.10 33.00 33.00 0.1M
2022-11-08 33.60 33.60 33.25 33.25 0.1M
2022-11-07 32.70 34.00 32.70 33.30 0.0M
2022-11-04 32.75 33.25 32.30 32.55 0.1M
2022-11-03 31.90 32.15 31.85 31.85 0.0M
2022-11-02 32.80 32.90 32.75 32.70 0.0M
2022-11-01 33.40 33.50 33.10 32.98 0.0M
2022-10-31 32.50 32.55 32.35 32.63 0.0M
2022-10-28 32.25 32.25 32.00 32.33 0.0M
2022-10-27 33.20 33.60 32.60 32.75 0.0M
2022-10-26 32.75 33.35 32.75 33.20 0.0M
2022-10-25 32.00 32.75 31.60 32.63 0.0M
2022-10-24 31.50 31.80 31.35 31.23 0.0M
2022-10-21 31.00 31.15 30.25 31.20 0.0M
2022-10-20 30.80 31.30 30.80 31.40 0.1M
2022-10-19 30.35 30.55 30.30 30.55 0.0M
2022-10-18 30.10 30.75 29.95 30.23 0.0M
2022-10-17 29.50 29.90 29.50 29.90 0.0M
2022-10-14 29.65 29.82 29.30 29.60 0.2M
2022-10-13 29.45 30.00 28.80 29.28 0.1M
2022-10-12 29.45 29.45 29.25 29.50 0.0M
2022-10-11 30.00 30.00 29.40 29.55 0.0M
2022-10-10 30.30 30.45 30.15 30.18 0.0M
2022-10-07 30.65 30.90 30.25 30.33 0.0M
2022-10-06 31.00 31.05 30.70 30.98 0.0M
2022-10-05 31.40 31.55 30.65 30.65 0.0M
2022-10-04 30.50 32.00 30.40 32.00 0.0M
2022-10-03 29.70 30.30 29.65 30.38 0.0M
2022-09-30 30.00 30.00 30.00 30.25 0.0M
2022-09-29 30.00 30.80 30.00 30.10 0.0M
2022-09-28 29.50 30.50 29.25 30.55 0.0M
2022-09-27 29.95 30.50 29.95 30.23 0.0M
2022-09-26 30.00 30.30 29.60 30.13 0.1M
2022-09-23 30.75 30.75 29.80 30.48 0.1M
2022-09-22 31.00 31.55 31.00 31.25 0.0M
2022-09-21 31.75 31.75 31.50 31.80 0.0M
2022-09-20 32.35 32.50 31.75 31.75 0.0M
2022-09-16 33.05 33.05 32.40 33.00 0.0M
2022-09-15 32.75 33.00 32.75 33.08 0.0M
2022-09-14 32.10 32.65 32.05 32.75 0.0M
2022-09-13 33.25 33.25 32.15 32.13 0.1M
2022-09-12 33.60 33.75 33.05 33.25 0.1M
2022-09-09 33.00 33.70 33.00 33.38 0.1M
2022-09-08 32.20 32.80 32.20 32.75 0.0M
2022-09-07 32.05 32.05 31.40 31.55 0.1M
2022-09-06 33.00 33.00 32.00 32.48 0.0M
2022-09-05 31.95 32.75 31.95 32.55 0.0M
2022-09-02 31.80 32.20 31.75 32.15 0.0M
2022-09-01 32.00 32.00 31.90 31.93 0.0M
2022-08-31 32.50 32.60 32.40 32.83 0.0M
2022-08-30 32.50 33.05 32.15 33.00 0.0M
2022-08-26 33.60 33.70 32.70 33.15 0.0M
2022-08-25 33.00 33.65 33.00 33.20 0.0M
2022-08-24 31.55 31.55 31.55 32.60 0.0M
2022-08-23 31.85 31.85 31.50 31.53 0.0M
2022-08-22 32.00 32.03 31.90 31.88 0.0M
2022-08-19 32.65 32.75 32.65 32.35 0.0M
2022-08-18 32.89 32.93 32.80 33.23 0.1M
2022-08-17 32.93 32.93 32.75 32.75 0.1M
2022-08-16 33.18 33.18 33.18 33.18 0.0M
2022-08-15 33.10 33.10 33.00 33.05 0.1M
2022-08-12 33.05 33.05 33.00 33.13 0.0M
2022-08-11 33.40 33.47 33.40 33.33 0.0M
2022-08-10 33.60 33.60 33.25 32.98 0.0M
2022-08-09 32.40 32.40 32.40 32.40 0.0M
2022-08-08 33.00 33.07 33.00 32.78 0.1M
2022-08-05 33.00 33.30 32.80 32.80 0.1M
2022-08-04 33.20 33.40 32.90 32.93 0.0M
2022-08-03 32.94 33.20 32.80 32.78 0.1M
2022-08-02 31.90 32.55 31.85 32.55 0.0M
2022-08-01 32.60 32.70 32.40 32.45 0.0M
2022-07-29 31.80 32.00 31.80 32.28 0.0M
2022-07-28 30.85 31.50 30.85 31.33 0.0M
2022-07-27 30.95 31.05 30.85 30.83 0.0M
2022-07-26 31.46 31.46 30.70 30.68 0.0M
2022-07-25 31.15 31.55 30.70 31.40 0.0M
2022-07-22 31.60 32.00 31.60 31.50 0.0M
2022-07-21 31.70 31.95 31.45 31.78 0.0M
2022-07-20 31.60 31.60 31.00 31.58 0.0M
2022-07-19 30.50 31.05 30.50 31.28 0.0M
2022-07-18 29.65 30.60 29.65 30.55 0.0M
2022-07-15 29.25 29.55 29.20 29.50 0.1M
2022-07-14 29.00 29.32 28.90 29.28 0.0M
2022-07-13 29.20 29.25 28.90 29.20 0.0M
2022-07-12 29.40 29.50 29.40 29.38 0.0M
2022-07-11 29.20 29.90 29.20 29.65 0.0M
2022-07-08 29.15 29.95 29.15 29.88 0.1M
2022-07-07 29.05 29.50 29.05 29.33 0.0M
2022-07-06 28.65 29.00 28.65 28.80 0.0M
2022-07-05 29.05 29.05 28.40 28.40 0.0M
2022-07-04 29.65 29.90 29.60 29.75 0.0M
2022-07-01 29.50 29.50 29.20 29.50 0.0M
2022-06-30 30.00 30.05 29.65 30.05 0.0M
2022-06-29 31.00 31.15 30.70 31.18 0.0M
2022-06-28 31.30 31.55 31.20 31.38 0.0M
2022-06-27 30.80 31.25 30.75 30.93 0.1M
2022-06-24 30.35 30.35 30.21 30.43 0.2M
2022-06-23 29.40 29.40 29.05 29.45 0.2M
2022-06-22 30.10 30.75 30.10 30.63 0.0M
2022-06-21 29.50 30.80 29.50 30.78 0.0M
2022-06-20 30.35 30.89 30.35 30.48 0.0M
2022-06-17 29.00 30.05 29.00 30.13 0.0M
2022-06-16 30.30 30.30 28.51 29.50 0.0M
2022-06-15 28.50 29.91 28.50 29.90 0.1M
2022-06-14 28.45 28.69 28.20 28.43 0.0M
2022-06-13 29.95 29.95 28.25 28.75 0.0M
2022-06-10 31.00 31.35 30.30 30.23 0.0M
2022-06-09 31.55 32.15 31.30 31.58 0.1M
2022-06-08 31.60 31.65 31.51 31.55 0.0M
2022-06-07 31.80 31.80 31.80 31.90 0.0M
2022-06-06 32.80 32.80 31.45 32.15 0.0M
2022-06-01 32.00 32.40 32.00 32.70 0.0M
2022-05-31 32.33 32.80 32.33 32.48 0.1M
2022-05-30 32.50 33.00 32.50 33.13 0.0M
2022-05-27 31.80 32.20 31.80 32.20 0.0M
2022-05-26 31.20 31.50 30.60 31.48 0.0M
2022-05-25 30.55 31.10 30.41 31.20 0.0M
2022-05-24 31.50 31.50 30.50 30.58 0.0M
2022-05-23 31.60 31.60 31.01 31.55 0.0M
2022-05-20 30.40 30.80 30.40 30.65 0.0M
2022-05-19 31.50 31.50 30.20 30.35 0.0M
2022-05-18 31.80 31.80 31.80 32.25 0.0M
2022-05-17 32.00 32.00 32.00 32.50 0.0M
2022-05-16 32.00 32.00 31.85 31.93 0.0M
2022-05-13 31.10 32.00 30.95 31.73 0.0M
2022-05-12 30.70 31.17 30.70 31.35 0.1M
2022-05-11 31.64 31.70 31.64 31.45 0.0M
2022-05-10 31.00 31.15 30.30 30.98 0.0M
2022-05-09 31.50 32.10 30.59 30.98 0.1M
2022-05-06 32.85 33.42 32.00 32.25 0.0M
2022-05-05 34.42 34.42 34.42 33.80 0.0M
2022-05-04 33.85 34.00 33.50 34.10 0.0M
2022-05-03 35.37 35.37 34.00 34.53 0.0M
2022-04-29 34.40 34.79 34.40 34.98 0.0M
2022-04-28 35.20 35.25 34.50 34.85 0.0M
2022-04-27 35.00 35.00 34.60 34.88 0.0M
2022-04-26 35.90 35.90 35.30 35.73 0.0M
2022-04-25 36.25 36.25 35.68 36.00 0.0M
2022-04-22 37.25 37.25 36.87 37.38 0.0M
2022-04-21 37.65 38.25 37.50 38.00 0.0M
2022-04-20 37.25 38.20 37.25 38.18 0.0M
2022-04-19 38.35 38.35 37.85 38.75 0.0M
2022-04-14 38.48 38.48 38.48 38.48 0.0M
2022-04-13 37.30 37.80 37.30 38.10 0.0M
2022-04-12 37.80 37.80 37.30 38.18 0.0M
2022-04-11 38.00 38.05 37.75 37.93 0.0M
2022-04-08 38.30 38.74 38.30 38.35 0.0M
2022-04-07 38.60 38.60 38.00 38.73 0.0M
2022-04-06 39.00 39.00 38.17 38.28 0.0M
2022-04-05 38.90 38.90 38.90 39.20 0.0M
2022-04-04 39.95 39.95 39.25 39.55 0.0M
2022-04-01 39.75 39.75 39.52 39.38 0.0M
2022-03-31 39.50 39.95 39.35 39.55 0.0M
2022-03-30 39.45 39.45 39.45 39.38 0.0M
2022-03-29 38.30 39.62 38.10 39.55 0.0M
2022-03-28 38.30 38.30 37.65 38.00 0.0M
2022-03-25 37.10 38.00 36.85 37.83 0.0M
2022-03-24 36.90 36.99 36.87 37.40 0.2M
2022-03-23 37.13 37.13 36.58 37.18 0.1M
2022-03-22 37.25 37.35 37.04 37.08 0.0M
2022-03-21 36.85 37.30 36.85 37.45 0.0M
2022-03-18 36.93 37.10 36.93 37.03 0.1M
2022-03-17 37.95 37.95 37.40 37.40 0.0M
2022-03-16 36.45 37.25 36.45 37.10 0.0M
2022-03-15 34.15 34.93 34.15 34.88 0.0M
2022-03-14 34.55 34.65 33.35 34.58 0.0M
2022-03-11 34.80 35.10 34.50 34.40 0.1M
2022-03-10 34.40 34.40 33.25 33.75 0.0M
2022-03-09 33.50 34.45 33.38 34.25 0.0M
2022-03-08 32.55 32.55 32.00 32.70 0.0M
2022-03-07 33.00 33.00 31.65 32.80 0.0M
2022-03-04 34.50 35.85 33.21 34.05 0.0M
2022-03-03 36.40 36.40 35.00 35.50 0.0M
2022-03-02 35.50 35.55 35.50 36.35 0.0M
2022-03-01 36.90 36.90 36.90 36.13 0.0M
2022-02-28 34.50 36.25 34.50 36.63 0.0M
2022-02-25 36.90 36.90 36.90 36.50 0.0M
2022-02-24 36.00 36.00 35.40 36.00 0.0M
2022-02-23 37.50 38.00 36.97 37.70 0.0M
2022-02-22 36.95 37.05 36.95 37.53 0.0M
2022-02-21 36.13 36.13 36.13 36.88 0.0M
2022-02-18 37.13 37.13 37.13 37.13 0.0M
2022-02-17 36.85 36.85 36.85 37.60 0.0M
2022-02-16 36.85 37.00 36.85 37.00 0.0M
2022-02-15 37.00 37.00 37.00 37.00 0.0M
2022-02-14 36.00 36.50 36.00 37.00 0.0M
2022-02-11 37.03 37.03 37.03 37.00 0.0M
2022-02-10 37.61 38.00 36.80 37.03 0.2M
2022-02-09 37.40 37.95 37.35 37.78 0.2M
2022-02-08 37.13 37.13 37.13 37.13 0.0M
2022-02-07 36.60 36.60 36.60 37.28 0.0M
2022-02-04 37.05 37.05 36.40 37.25 0.0M
2022-02-03 37.55 37.55 37.50 37.90 0.0M
2022-02-02 38.50 38.50 38.45 37.53 0.0M
2022-02-01 37.70 38.10 37.70 37.75 0.0M
2022-01-31 37.05 37.05 37.05 37.45 0.0M
2022-01-28 36.05 36.05 35.45 36.08 0.0M
2022-01-27 35.20 36.70 34.50 36.73 0.0M
2022-01-26 37.00 37.00 35.70 36.60 0.0M
2022-01-25 35.50 35.80 35.25 36.25 0.2M
2022-01-24 37.50 37.50 35.15 35.80 0.1M
2022-01-21 38.00 38.00 37.80 38.75 0.0M
2022-01-20 39.00 39.00 39.00 39.13 0.0M
2022-01-19 38.00 38.57 38.00 39.05 0.0M
2022-01-18 38.90 38.90 38.14 39.10 0.0M
2022-01-17 39.30 39.30 39.09 40.20 0.1M
2022-01-14 39.75 39.75 39.75 40.10 0.0M
2022-01-13 40.20 40.20 40.20 40.20 0.0M
2022-01-12 39.65 39.80 39.65 40.13 0.0M
2022-01-11 39.40 39.50 39.40 38.98 0.0M
2022-01-10 39.15 39.15 39.15 40.00 0.0M
2022-01-07 40.15 40.15 40.08 40.65 0.0M
2022-01-06 39.80 39.80 39.65 39.85 0.0M
2022-01-05 41.10 41.10 41.10 41.13 0.0M
2022-01-04 41.20 41.20 40.60 40.78 0.0M