THG Holdings PLC (THG)

THG
🏛️ Royaume-Uni →
37.00
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
08:00 29.06 29.21 28.84 28.84 67.9K
08:01 28.78 28.94 28.42 28.42 82.1K
08:02 28.42 29.20 28.42 29.00 208.0K
08:03 28.99 28.99 28.80 28.80 45.1K
08:04 29.00 29.00 29.00 29.00 10.2K
08:05 28.77 28.80 28.02 28.11 564.9K
08:06 28.11 28.12 28.11 28.12 37.3K
08:07 27.58 28.06 27.57 28.06 82.4K
08:08 28.06 28.20 28.06 28.20 89.1K
08:09 27.81 27.81 27.81 27.81 40.7K
08:10 27.92 28.10 27.92 28.10 8.4K
08:11 28.08 28.20 27.90 27.90 35.4K
08:12 27.93 28.48 27.93 28.48 269.8K
08:13 28.10 28.10 28.10 28.10 9.0K
08:15 28.34 28.34 28.18 28.32 13.5K
08:16 28.34 28.34 28.34 28.34 4.3K
08:17 28.27 28.68 28.20 28.51 132.0K
08:18 28.21 28.68 28.21 28.48 122.8K
08:19 28.42 28.47 28.04 28.32 230.9K
08:20 28.40 28.50 28.35 28.50 71.4K
08:21 28.35 28.35 28.16 28.16 24.8K
08:22 28.26 28.26 28.10 28.10 239.5K
08:23 28.00 28.00 28.00 28.00 17.5K
08:24 28.14 28.14 27.96 28.14 38.1K
08:25 27.80 27.80 27.80 27.80 22.5K
08:27 28.06 28.06 28.06 28.06 0.0K
08:28 28.08 28.08 27.90 27.90 2.4K
08:30 27.80 27.86 27.80 27.86 176.2K
08:31 27.86 28.00 27.86 28.00 13.4K
08:32 27.74 27.94 27.74 27.94 4.9K
08:33 27.74 28.29 27.74 28.29 186.8K
08:34 28.37 28.68 28.37 28.40 28.5K
08:35 28.68 28.68 28.38 28.38 11.1K
08:36 28.56 28.88 28.56 28.88 103.7K
08:37 28.56 28.56 28.56 28.56 2.7K
08:38 28.86 28.86 28.68 28.68 86.8K
08:39 29.00 29.00 29.00 29.00 2.0K
08:40 29.24 29.24 29.03 29.15 32.5K
08:41 29.18 29.18 28.92 28.92 114.1K
08:42 29.22 29.22 29.22 29.22 16.7K
08:43 29.16 29.22 29.16 29.22 50.0K
08:45 29.10 29.21 29.10 29.21 12.4K
08:46 29.44 29.50 29.44 29.50 79.5K
08:47 29.84 29.90 29.57 29.90 62.2K
08:48 30.34 30.34 29.62 29.62 97.1K
08:49 29.78 29.80 29.48 29.79 248.7K
08:50 29.84 29.84 29.68 29.68 207.5K
08:51 29.56 29.88 29.56 29.88 180.0K
08:52 29.78 29.78 29.78 29.78 11.7K
08:53 29.78 29.96 29.70 29.70 65.0K
08:58 29.84 30.02 29.84 30.02 28.8K
08:59 29.90 29.90 29.70 29.72 32.9K
09:00 29.92 29.92 29.64 29.72 186.0K
09:01 29.92 30.06 29.88 29.88 87.8K
09:03 29.99 29.99 29.72 29.72 8.1K
09:04 29.76 29.76 29.76 29.76 15.0K
09:05 29.96 30.06 29.96 30.06 16.8K
09:06 29.80 30.01 29.80 30.01 12.1K
09:07 29.80 29.80 29.80 29.80 0.0K
09:08 29.93 29.93 29.93 29.93 10.3K
09:09 30.06 30.06 30.06 30.06 0.9K
09:10 29.98 30.06 29.98 30.06 1.1K
09:12 29.98 30.06 29.98 29.98 51.9K
09:13 29.98 29.98 29.84 29.84 23.6K
09:14 29.88 29.95 29.88 29.95 50.4K
09:15 29.95 30.05 29.84 29.97 169.7K
09:16 29.97 29.97 29.84 29.97 68.9K
09:17 29.97 29.97 29.97 29.97 20.0K
09:18 29.97 30.16 29.97 30.16 39.9K
09:19 30.09 30.19 30.00 30.07 62.3K
09:20 30.26 30.26 30.10 30.10 108.9K
09:21 30.30 30.44 30.26 30.35 25.1K
09:22 30.35 30.35 28.15 30.26 311.0K
09:24 30.35 30.38 30.08 30.38 56.4K
09:25 30.54 30.60 30.54 30.60 20.2K
09:28 30.78 30.78 30.52 30.52 91.7K
09:29 30.90 30.90 30.52 30.52 136.9K
09:30 30.98 31.18 30.90 31.18 89.6K
09:31 31.06 31.06 31.06 31.06 7.3K
09:33 30.89 31.22 30.89 31.00 100.5K
09:34 31.00 31.00 30.80 30.80 118.9K
09:35 31.00 31.19 31.00 31.19 10.0K
09:36 31.17 31.18 30.78 31.00 65.0K
09:37 31.04 31.04 30.82 30.99 152.6K
09:38 30.92 31.05 30.84 30.92 166.6K
09:39 30.87 30.87 30.87 30.87 130.0K
09:40 30.88 30.88 30.88 30.88 1.6K
09:41 30.79 30.79 30.79 30.79 5.0K
09:42 30.81 30.81 30.81 30.81 74.0K
09:44 30.83 30.83 30.83 30.83 10.0K
09:45 30.96 31.00 30.83 30.83 182.3K
09:46 31.00 31.00 30.96 31.00 137.7K
09:48 31.01 31.05 31.01 31.05 13.4K
09:49 31.18 31.38 31.04 31.38 30.9K
09:50 31.38 31.40 31.38 31.40 4.4K
09:53 31.20 31.20 31.20 31.20 180.0K
09:54 31.43 31.43 31.36 31.43 107.9K
09:55 31.56 31.56 31.41 31.46 70.0K
09:56 31.28 31.40 31.28 31.40 52.3K
09:57 31.40 31.40 31.40 31.40 5.0K
09:58 31.38 31.38 31.26 31.26 43.1K
09:59 31.18 31.18 31.18 31.18 36.5K
10:01 31.27 31.27 31.18 31.18 15.9K
10:07 31.50 31.50 31.16 31.16 57.6K
10:08 31.18 31.18 31.18 31.18 1.4K
10:10 31.60 31.60 31.60 31.60 0.0K
10:11 31.22 31.22 31.22 31.22 0.0K
10:13 31.22 31.22 31.22 31.22 26.8K
10:14 31.60 31.60 31.41 31.41 100.3K
10:15 31.42 31.42 31.28 31.28 153.2K
10:16 31.22 31.40 31.14 31.36 169.9K
10:17 31.36 31.36 31.04 31.36 88.9K
10:18 31.08 31.12 31.02 31.12 11.8K
10:19 31.07 31.18 30.96 30.96 145.5K
10:20 31.08 31.08 30.99 30.99 2.0K
10:21 31.06 31.06 30.90 31.06 3.7K
10:22 30.90 30.94 30.90 30.94 279.6K
10:23 30.98 30.98 30.98 30.98 3.0K
10:24 31.06 31.06 31.06 31.06 1.0K
10:26 30.94 30.94 30.94 30.94 65.8K
10:27 30.94 30.94 30.94 30.94 36.0K
10:28 30.95 30.95 30.95 30.95 91.5K
10:29 30.97 30.97 30.97 30.97 108.8K
10:30 30.90 31.06 30.90 31.06 63.9K
10:32 30.98 30.98 30.98 30.98 8.0K
10:34 30.90 30.90 30.90 30.90 2.6K
10:35 30.98 30.98 30.98 30.98 9.7K
10:38 30.98 30.98 30.95 30.95 46.0K
10:40 30.96 30.96 30.96 30.96 17.8K
10:49 30.99 30.99 30.99 30.99 9.8K
10:50 30.90 30.96 30.90 30.96 55.4K
10:51 30.96 30.98 30.96 30.96 106.0K
10:53 30.96 30.98 30.96 30.96 5.8K
11:02 30.96 31.02 30.82 31.02 86.1K
11:03 30.94 30.94 30.80 30.80 163.3K
11:04 30.90 30.90 30.90 30.90 150.0K
11:05 30.92 30.92 30.92 30.92 120.0K
11:08 31.10 31.10 31.10 31.10 65.5K
11:10 31.00 31.00 31.00 31.00 1.3K
11:12 31.06 31.06 31.06 31.06 1.9K
11:14 31.20 31.20 31.12 31.12 24.4K
11:17 31.30 31.54 31.00 31.14 478.0K
11:18 30.95 30.95 30.95 30.95 0.3K
11:19 31.12 31.12 30.97 30.97 19.7K
11:20 30.97 30.97 30.97 30.97 34.9K
11:22 30.97 31.16 30.97 31.16 12.3K
11:25 31.16 31.16 31.16 31.16 0.0K
11:26 31.16 31.16 31.16 31.16 9.9K
11:27 31.00 31.38 31.00 31.38 32.3K
11:34 31.01 31.16 31.01 31.16 179.1K
11:35 31.08 31.08 31.08 31.08 45.7K
11:36 31.25 31.25 31.25 31.25 0.5K
11:39 31.16 31.16 31.16 31.16 12.8K
11:40 31.22 31.40 31.20 31.40 39.3K
11:45 31.26 31.26 31.26 31.26 0.5K
11:46 31.26 31.26 31.26 31.26 2.0K
11:49 30.98 31.38 30.98 31.38 99.3K
11:50 31.25 31.25 31.25 31.25 160.0K
11:52 31.21 31.21 31.21 31.21 25.0K
11:57 31.19 31.19 31.19 31.19 16.5K
11:58 31.16 31.16 31.16 31.16 0.0K
11:59 31.30 31.30 31.30 31.30 0.0K
12:02 31.30 31.30 31.30 31.30 4.8K
12:05 31.30 31.34 31.04 31.04 165.0K
12:09 31.25 31.26 31.25 31.26 23.8K
12:10 31.03 31.03 31.03 31.03 8.5K
12:18 30.86 30.86 30.86 30.86 0.0K
12:19 31.04 31.04 31.04 31.04 26.0K
12:20 30.97 30.97 30.97 30.97 10.0K
12:22 31.14 31.14 31.14 31.14 100.0K
12:23 31.14 31.14 31.14 31.14 29.3K
12:28 31.24 31.24 31.24 31.24 20.3K
12:29 31.28 31.28 31.28 31.28 1.0K
12:32 31.00 31.30 31.00 31.30 62.5K
12:34 31.40 31.40 31.40 31.40 37.5K
12:36 31.26 31.42 31.26 31.42 17.3K
12:41 31.42 31.44 31.42 31.44 53.3K
12:42 31.40 31.40 31.40 31.40 141.2K
12:43 31.37 31.45 31.37 31.45 250.1K
12:46 31.35 31.58 31.35 31.53 298.1K
12:47 31.45 31.45 31.45 31.45 0.6K
12:51 31.35 31.56 31.35 31.56 85.9K
12:55 31.61 31.61 31.61 31.61 12.0K
12:56 31.50 31.50 31.50 31.50 0.1K
12:58 31.53 31.53 31.53 31.53 2.2K
12:59 31.50 31.50 31.50 31.50 0.0K
13:04 31.50 31.60 31.50 31.57 60.7K
13:06 31.54 31.54 31.54 31.54 10.1K
13:07 31.54 31.54 31.50 31.50 27.2K
13:09 31.54 31.60 31.54 31.55 43.5K
13:11 31.54 31.55 31.54 31.55 35.2K
13:12 31.54 31.55 31.52 31.52 32.5K
13:13 31.58 31.58 31.58 31.58 12.0K
13:14 31.48 31.48 31.48 31.48 3.2K
13:15 31.48 31.48 31.48 31.48 3.2K
13:16 31.60 31.60 31.60 31.60 31.1K
13:17 31.67 31.67 31.67 31.67 1.6K
13:18 31.70 31.70 31.70 31.70 12.3K
13:19 31.58 32.00 31.54 32.00 111.2K
13:20 31.87 31.87 31.87 31.87 2.3K
13:21 32.00 32.00 32.00 32.00 0.0K
13:22 31.78 31.78 31.78 31.78 0.0K
13:23 32.00 32.00 31.92 31.92 18.3K
13:24 32.08 32.08 32.08 32.08 33.1K
13:25 31.99 31.99 31.99 31.99 16.3K
13:26 31.98 31.98 31.98 31.98 97.6K
13:27 31.96 31.99 31.96 31.96 155.0K
13:28 32.01 32.06 31.99 31.99 113.6K
13:29 32.01 32.08 32.01 32.07 86.1K
13:30 32.18 32.18 32.18 32.18 1.0K
13:33 31.98 32.32 31.98 32.11 30.3K
13:34 32.13 32.13 31.92 31.92 58.6K
13:35 32.04 32.04 31.93 32.00 34.0K
13:36 32.02 32.02 32.02 32.02 0.2K
13:41 32.07 32.07 32.07 32.07 4.0K
13:42 31.94 32.30 31.94 32.30 39.0K
13:44 32.34 32.34 32.34 32.34 20.0K
13:45 32.40 32.52 32.40 32.47 64.0K
13:46 32.47 32.62 32.47 32.57 33.0K
13:47 32.62 32.74 32.52 32.74 120.1K
13:48 32.64 32.87 32.63 32.79 368.7K
13:49 33.07 33.07 32.90 32.90 82.0K
13:50 33.09 33.12 33.09 33.12 10.3K
13:51 33.02 33.02 32.96 32.96 49.8K
13:52 33.00 33.00 32.66 33.00 358.1K
13:53 33.02 33.05 32.91 32.95 69.5K
13:54 33.00 33.00 32.96 32.96 157.5K
13:55 32.96 33.10 32.96 32.96 107.8K
13:56 32.72 32.72 32.72 32.72 7.7K
13:57 33.06 33.92 33.06 33.28 163.7K
13:58 33.42 33.58 33.16 33.16 121.7K
13:59 33.30 33.30 33.06 33.10 60.4K
14:00 33.22 33.22 32.82 32.82 93.2K
14:01 32.83 32.83 32.83 32.83 10.0K
14:02 32.66 32.81 32.28 32.28 58.3K
14:03 32.48 32.50 32.36 32.50 68.1K
14:04 32.56 32.72 32.52 32.72 35.8K
14:05 32.72 32.72 32.54 32.54 4.1K
14:06 32.72 32.72 32.54 32.68 24.9K
14:07 32.54 32.72 32.54 32.64 115.3K
14:08 32.74 32.74 32.50 32.50 24.9K
14:09 32.52 32.74 32.52 32.71 78.0K
14:10 32.84 32.84 32.76 32.76 1.7K
14:11 32.82 32.83 32.62 32.83 56.4K
14:12 32.62 32.62 32.62 32.62 6.4K
14:13 32.90 32.90 32.62 32.62 4.5K
14:16 32.75 32.75 32.75 32.75 37.0K
14:17 32.71 32.71 32.71 32.71 4.0K
14:18 32.56 32.56 32.56 32.56 6.3K
14:19 32.56 32.74 32.52 32.74 67.9K
14:23 32.69 32.70 32.69 32.70 53.8K
14:25 32.85 32.85 32.85 32.85 33.3K
14:26 32.81 32.81 32.81 32.81 5.0K
14:30 32.85 32.85 32.85 32.85 0.0K
14:31 32.71 33.22 32.71 33.22 106.5K
14:32 33.17 33.17 32.92 33.08 98.0K
14:36 32.94 33.02 32.94 33.02 25.0K
14:37 32.98 32.98 32.98 32.98 33.3K
14:38 33.06 33.20 33.03 33.03 143.4K
14:39 33.02 33.02 32.74 32.74 188.1K
14:40 32.48 32.58 32.40 32.58 94.3K
14:41 32.51 32.73 32.51 32.51 62.8K
14:45 32.54 32.54 32.54 32.54 37.9K
14:49 32.56 32.61 32.56 32.61 1.5K
14:50 32.40 32.40 32.40 32.40 15.5K
14:51 32.47 32.47 32.40 32.46 247.6K
14:52 32.40 32.40 32.40 32.40 6.4K
14:55 32.54 32.54 32.42 32.50 29.1K
14:56 32.56 32.59 32.36 32.36 37.1K
14:57 32.68 32.68 32.68 32.68 0.0K
15:00 32.57 32.57 32.57 32.57 24.6K
15:01 32.57 32.67 32.57 32.67 3.0K
15:02 32.44 32.44 32.44 32.44 0.0K
15:03 32.57 32.57 32.44 32.44 13.5K
15:04 32.58 32.58 32.58 32.58 1.9K
15:05 32.69 32.69 32.69 32.69 50.0K
15:09 32.78 32.84 32.78 32.84 26.2K
15:11 32.62 32.78 32.62 32.76 140.8K
15:16 32.72 32.72 32.72 32.72 0.7K
15:18 32.48 32.76 32.48 32.76 1.4K
15:22 32.78 32.78 32.54 32.64 19.4K
15:23 32.42 32.65 32.22 32.42 36.9K
15:24 32.20 32.22 31.94 32.04 370.7K
15:25 32.10 32.10 32.10 32.10 3.0K
15:26 32.00 32.00 32.00 32.00 40.8K
15:27 31.86 31.93 31.86 31.88 99.7K
15:28 32.08 32.14 32.08 32.10 53.9K
15:29 32.30 32.30 32.11 32.11 36.6K
15:30 32.13 32.30 32.08 32.08 31.2K
15:32 31.98 31.98 31.98 31.98 8.2K
15:34 32.05 32.05 32.05 32.05 3.1K
15:38 32.05 32.05 32.05 32.05 1.0K
15:39 32.24 32.24 32.24 32.24 8.7K
15:41 32.24 32.24 32.24 32.24 0.0K
15:43 32.00 32.00 32.00 32.00 6.0K
15:45 32.24 32.24 32.24 32.24 4.8K
15:46 32.30 32.30 32.10 32.10 12.8K
15:47 32.21 32.21 32.08 32.08 13.9K
15:48 32.02 32.02 32.02 32.02 17.5K
15:50 32.30 32.30 32.10 32.10 6.0K
15:51 32.03 32.30 32.03 32.30 20.3K
15:52 32.00 32.00 31.90 31.90 33.5K
15:53 31.62 31.79 31.62 31.79 8.0K
15:56 31.56 31.65 31.56 31.65 13.8K
15:57 31.56 31.56 31.56 31.56 0.7K
15:58 31.70 31.70 31.63 31.63 70.6K
15:59 31.80 31.80 31.56 31.80 69.8K
16:00 31.56 31.70 31.46 31.46 24.9K
16:02 31.52 31.60 31.52 31.60 11.5K
16:03 31.46 31.46 31.46 31.46 0.7K
16:04 31.60 31.68 31.60 31.68 19.7K
16:05 31.46 31.46 31.40 31.40 15.1K
16:07 31.48 31.48 31.48 31.48 89.1K
16:08 31.42 31.64 31.28 31.28 56.1K
16:09 31.38 31.38 31.38 31.38 7.3K
16:11 31.28 31.28 31.28 31.28 2.6K
16:12 31.64 31.64 31.64 31.64 1.1K
16:13 31.32 31.45 31.30 31.45 21.1K
16:14 31.60 31.60 31.60 31.60 0.0K
16:15 31.30 31.30 31.30 31.30 20.5K
16:16 31.22 31.64 31.22 31.58 108.2K
16:17 30.70 31.58 30.70 31.58 20.9K
16:18 31.58 31.58 31.58 31.58 0.0K
16:20 31.27 31.27 31.27 31.27 38.8K
16:21 31.27 31.48 31.27 31.48 11.2K
16:22 31.48 31.48 31.48 31.48 0.0K
16:23 31.48 31.48 31.48 31.48 6.1K
16:24 31.16 31.16 31.16 31.16 1.8K
16:25 31.12 31.14 31.00 31.02 62.9K
16:26 31.00 31.00 30.54 30.54 130.7K
16:27 30.89 30.92 30.68 30.68 19.6K
16:28 30.96 30.96 30.62 30.72 96.2K
16:29 30.87 31.16 30.70 31.16 49.3K
16:35 30.50 30.50 30.50 30.50 857.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible