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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 43.35 46.40 42.80 43.90 3.0M
2022-12-29 42.49 44.92 40.72 44.50 11.5M
2022-12-28 47.18 48.28 43.12 43.12 11.3M
2022-12-23 50.68 51.42 45.77 47.83 3.4M
2022-12-22 54.00 55.84 49.56 49.97 6.9M
2022-12-21 52.00 54.48 50.44 53.50 6.4M
2022-12-20 52.30 53.68 50.90 52.06 2.6M
2022-12-19 51.10 54.38 50.64 53.12 2.3M
2022-12-16 54.80 55.89 51.26 52.28 4.6M
2022-12-15 56.60 58.64 55.00 55.00 4.6M
2022-12-14 61.42 62.54 58.12 58.86 2.0M
2022-12-13 57.44 63.10 55.00 63.00 8.3M
2022-12-12 59.30 59.67 56.91 57.40 3.5M
2022-12-09 59.50 62.00 58.76 59.30 3.8M
2022-12-08 59.00 61.64 58.29 60.00 2.9M
2022-12-07 59.20 61.07 57.71 59.44 7.1M
2022-12-06 63.90 63.98 59.22 59.42 7.0M
2022-12-05 64.74 65.74 63.10 63.40 2.9M
2022-12-02 65.64 67.50 63.00 64.50 4.6M
2022-12-01 70.00 71.75 67.33 68.12 3.4M
2022-11-30 63.00 68.42 63.00 67.88 5.3M
2022-11-29 66.30 67.81 63.26 63.46 2.7M
2022-11-28 68.00 70.48 66.68 66.68 2.8M
2022-11-25 72.50 72.50 67.17 69.14 5.1M
2022-11-24 66.00 72.76 65.34 72.26 6.1M
2022-11-23 62.40 66.30 62.40 65.72 3.9M
2022-11-22 62.34 64.92 61.16 63.06 4.3M
2022-11-21 65.22 67.11 63.02 63.16 3.6M
2022-11-18 68.16 69.46 65.15 66.44 4.4M
2022-11-17 66.60 69.62 66.30 66.58 3.2M
2022-11-16 74.52 74.92 65.98 67.46 7.0M
2022-11-15 77.00 78.40 73.02 73.02 4.1M
2022-11-14 76.48 79.48 72.60 77.00 8.1M
2022-11-11 70.50 79.62 70.50 78.30 14.7M
2022-11-10 64.90 75.28 63.02 70.52 10.9M
2022-11-09 68.52 71.73 65.16 65.56 9.4M
2022-11-08 63.00 70.52 62.38 69.68 11.7M
2022-11-07 59.22 64.80 57.50 64.30 5.9M
2022-11-04 56.36 60.55 55.64 60.08 7.0M
2022-11-03 55.10 56.20 52.85 55.40 3.2M
2022-11-02 59.87 61.84 55.42 55.82 5.1M
2022-11-01 54.50 61.04 53.44 59.30 8.7M
2022-10-31 57.50 58.88 52.46 53.20 5.3M
2022-10-28 60.80 61.89 55.60 56.46 8.0M
2022-10-27 61.50 64.94 60.10 62.00 14.2M
2022-10-26 53.22 60.42 52.76 60.00 9.2M
2022-10-25 50.00 59.74 50.00 54.82 19.8M
2022-10-24 48.28 50.22 44.27 46.49 18.5M
2022-10-21 52.84 53.50 47.96 49.13 16.9M
2022-10-20 57.78 61.84 53.20 54.68 22.5M
2022-10-19 49.90 58.93 48.01 58.46 17.7M
2022-10-18 50.00 52.72 48.29 50.32 27.2M
2022-10-17 40.60 47.31 38.45 45.84 13.0M
2022-10-14 38.97 41.23 37.83 40.59 16.7M
2022-10-13 33.55 38.50 33.53 38.15 16.6M
2022-10-12 32.59 34.39 32.15 34.24 10.9M
2022-10-11 33.06 33.21 31.15 32.76 7.2M
2022-10-10 35.00 35.90 32.06 32.33 23.9M
2022-10-07 37.00 38.16 35.56 35.80 7.9M
2022-10-06 37.42 38.68 36.89 37.49 5.6M
2022-10-05 39.90 39.90 36.64 36.65 12.1M
2022-10-04 37.30 39.74 36.42 39.71 7.8M
2022-10-03 37.96 38.23 35.70 36.57 8.6M
2022-09-30 35.64 39.44 35.54 37.72 10.8M
2022-09-29 39.72 40.56 35.94 36.47 13.1M
2022-09-28 39.46 40.86 35.58 40.70 20.1M
2022-09-27 39.16 40.94 39.00 40.20 6.1M
2022-09-26 39.35 40.94 37.85 40.17 7.5M
2022-09-23 39.37 41.52 38.76 39.46 9.2M
2022-09-22 40.40 42.62 39.27 41.82 6.7M
2022-09-21 39.80 42.57 39.80 41.47 6.2M
2022-09-20 42.02 42.82 39.00 40.47 16.9M
2022-09-16 39.00 43.60 38.54 43.08 25.4M
2022-09-15 42.90 47.52 37.26 40.00 82.7M
2022-09-14 51.60 51.98 48.41 49.00 11.6M
2022-09-13 53.40 54.40 51.00 51.18 5.8M
2022-09-12 53.20 54.30 52.20 54.14 3.9M
2022-09-09 54.48 54.48 51.74 53.26 5.0M
2022-09-08 51.84 54.22 51.48 53.28 6.3M
2022-09-07 51.80 53.72 51.80 52.84 2.7M
2022-09-06 51.50 54.99 51.50 52.76 4.6M
2022-09-05 53.97 56.12 50.72 52.98 5.6M
2022-09-02 53.00 55.13 51.34 55.00 8.1M
2022-09-01 54.30 55.50 51.80 52.40 4.0M
2022-08-31 56.76 57.38 54.08 55.00 5.7M
2022-08-30 60.30 61.16 55.98 56.24 8.9M
2022-08-26 60.50 63.38 60.00 60.14 3.4M
2022-08-25 62.24 62.48 59.73 61.52 2.5M
2022-08-24 60.86 62.29 59.35 61.44 3.4M
2022-08-23 61.11 62.14 60.00 60.86 3.6M
2022-08-22 61.60 63.20 61.00 61.30 4.1M
2022-08-19 63.92 65.50 61.68 63.00 5.4M
2022-08-18 67.50 68.54 62.42 63.86 14.1M
2022-08-17 70.00 71.10 67.72 68.96 11.3M
2022-08-16 68.00 70.34 67.90 70.22 3.5M
2022-08-15 70.00 70.64 66.32 67.54 2.3M
2022-08-12 69.90 71.10 66.68 69.56 3.5M
2022-08-11 67.88 70.20 65.04 69.00 8.3M
2022-08-10 63.10 67.12 60.42 66.92 12.0M
2022-08-09 65.88 67.84 62.17 62.92 7.2M
2022-08-08 67.08 67.08 63.74 66.24 5.0M
2022-08-05 69.16 69.16 65.42 65.62 3.5M
2022-08-04 68.00 70.40 66.80 67.60 6.0M
2022-08-03 65.50 68.40 64.28 68.26 10.7M
2022-08-02 68.00 70.00 65.00 65.92 8.4M
2022-08-01 70.56 70.59 68.07 69.66 4.0M
2022-07-29 68.23 71.52 66.78 68.46 7.1M
2022-07-28 68.90 70.00 65.76 67.12 5.7M
2022-07-27 68.02 68.80 65.06 67.62 14.3M
2022-07-26 71.84 71.84 65.98 66.00 8.8M
2022-07-25 71.56 71.80 69.30 70.00 4.8M
2022-07-22 71.72 73.92 70.02 70.56 8.9M
2022-07-21 71.00 74.82 68.96 71.68 10.0M
2022-07-20 73.44 73.44 70.00 70.00 9.3M
2022-07-19 74.92 76.56 69.88 71.74 11.6M
2022-07-18 74.08 78.32 74.08 77.22 3.5M
2022-07-15 71.80 76.18 71.62 74.92 4.9M
2022-07-14 73.94 75.94 70.54 71.72 6.4M
2022-07-13 75.00 76.42 71.52 73.08 7.0M
2022-07-12 76.00 77.93 75.52 76.48 4.4M
2022-07-11 80.58 81.31 77.00 77.06 3.9M
2022-07-08 82.04 82.28 79.28 82.10 3.8M
2022-07-07 81.24 82.24 78.60 81.76 3.4M
2022-07-06 76.50 81.40 76.50 80.16 4.9M
2022-07-05 82.04 82.04 74.70 76.18 6.9M
2022-07-04 83.02 85.04 79.58 80.44 3.7M
2022-07-01 81.02 84.64 79.32 83.74 7.5M
2022-06-30 79.08 84.70 76.40 82.44 6.0M
2022-06-29 82.74 82.74 77.15 78.86 9.7M
2022-06-28 87.50 87.84 81.32 81.32 9.0M
2022-06-27 85.00 88.79 81.28 85.22 9.6M
2022-06-24 83.00 86.04 77.85 82.60 10.9M
2022-06-23 75.60 83.70 73.58 83.00 9.9M
2022-06-22 72.64 74.52 69.64 74.52 9.0M
2022-06-21 75.00 75.00 69.98 73.62 8.7M
2022-06-20 77.66 79.00 71.82 73.22 11.4M
2022-06-17 74.72 83.56 73.24 75.86 20.1M
2022-06-16 90.00 95.00 70.78 74.40 39.9M
2022-06-15 104.00 108.56 101.60 104.85 10.4M
2022-06-14 115.60 117.95 102.98 103.20 10.1M
2022-06-13 120.00 122.00 109.20 112.50 8.7M
2022-06-10 129.55 132.65 120.45 124.00 14.2M
2022-06-09 138.40 139.45 128.18 130.65 10.0M
2022-06-08 138.20 141.90 136.80 138.90 3.7M
2022-06-07 144.00 144.84 137.50 139.60 4.4M
2022-06-06 146.70 150.20 143.25 144.30 4.6M
2022-06-01 145.75 152.30 142.95 144.85 6.8M
2022-05-31 150.90 150.90 141.40 146.55 48.3M
2022-05-30 153.50 154.95 143.65 150.90 5.8M
2022-05-27 157.90 159.24 150.63 151.95 9.6M
2022-05-26 145.85 159.00 145.85 158.95 9.8M
2022-05-25 134.40 149.70 130.05 149.70 12.3M
2022-05-24 139.65 143.46 135.33 136.80 11.2M
2022-05-23 149.55 154.75 139.00 139.05 17.4M
2022-05-20 140.00 153.25 138.60 145.00 31.6M
2022-05-19 118.20 121.50 111.75 116.45 16.9M
2022-05-18 124.00 126.15 120.36 121.00 4.5M
2022-05-17 120.50 127.58 119.00 122.85 9.7M
2022-05-16 114.00 120.55 114.00 118.25 8.3M
2022-05-13 113.55 118.70 112.79 116.45 8.6M
2022-05-12 107.70 112.17 102.30 111.85 8.3M
2022-05-11 105.50 110.26 104.70 107.90 9.2M
2022-05-10 103.50 106.85 101.75 103.70 10.0M
2022-05-09 106.65 108.65 102.35 103.05 8.5M
2022-05-06 105.30 110.90 103.66 108.80 6.3M
2022-05-05 109.70 114.60 107.00 107.00 8.3M
2022-05-04 110.65 113.15 107.70 107.90 6.9M
2022-05-03 108.60 116.00 106.50 113.40 8.8M
2022-04-29 106.00 112.56 105.35 107.65 8.4M
2022-04-28 103.70 106.45 101.05 105.00 19.8M
2022-04-27 108.00 109.05 101.30 102.45 7.6M
2022-04-26 115.00 120.00 104.45 106.65 13.7M
2022-04-25 104.50 116.80 103.00 116.25 11.6M
2022-04-22 109.80 116.10 103.80 105.90 18.2M
2022-04-21 105.00 116.56 94.50 110.00 26.6M
2022-04-20 92.72 101.95 91.04 94.92 13.9M
2022-04-19 93.00 94.89 88.20 92.72 16.6M
2022-04-14 91.06 95.76 90.92 95.14 6.1M
2022-04-13 94.58 94.58 90.39 91.06 4.8M
2022-04-12 91.50 94.88 88.12 94.38 8.4M
2022-04-11 92.78 93.59 86.64 90.16 8.4M
2022-04-08 88.50 92.34 88.00 91.74 6.5M
2022-04-07 91.50 94.58 88.94 88.96 4.2M
2022-04-06 97.74 97.80 89.04 90.22 5.3M
2022-04-05 97.90 100.05 93.02 95.38 5.5M
2022-04-04 92.00 96.78 90.80 96.78 4.0M
2022-04-01 93.00 96.86 91.10 91.80 4.5M
2022-03-31 96.91 97.51 92.00 92.00 6.6M
2022-03-30 97.75 99.87 93.40 96.05 9.2M
2022-03-29 85.85 96.55 85.40 96.55 10.2M
2022-03-28 84.00 88.20 82.00 86.65 9.3M
2022-03-25 85.30 87.54 82.81 83.65 7.6M
2022-03-24 87.80 87.80 83.64 85.40 5.1M
2022-03-23 89.65 91.40 85.75 86.70 4.5M
2022-03-22 91.50 92.07 86.09 89.35 9.9M
2022-03-21 96.90 97.35 88.77 88.95 5.6M
2022-03-18 90.65 95.75 89.00 95.75 8.1M
2022-03-17 92.60 96.65 89.88 91.55 6.7M
2022-03-16 83.30 91.70 83.30 91.70 7.4M
2022-03-15 85.35 89.20 80.90 82.55 6.2M
2022-03-14 87.00 90.20 85.55 87.25 5.2M
2022-03-11 85.25 89.90 84.55 86.80 5.5M
2022-03-10 91.05 92.90 85.10 85.10 4.8M
2022-03-09 81.90 91.40 79.80 89.90 7.8M
2022-03-08 78.95 82.55 77.37 80.00 4.8M
2022-03-07 81.70 82.50 70.49 80.00 9.8M
2022-03-04 86.50 90.87 82.60 82.60 7.2M
2022-03-03 101.70 101.70 87.90 88.65 8.3M
2022-03-02 103.80 103.80 97.47 98.70 4.7M
2022-03-01 107.00 107.00 98.55 101.30 6.5M
2022-02-28 102.00 107.20 96.79 107.00 7.0M
2022-02-25 98.15 105.10 97.35 101.30 7.8M
2022-02-24 91.70 97.75 86.00 97.00 15.9M
2022-02-23 102.60 102.80 95.00 96.15 8.2M
2022-02-22 105.93 109.70 98.45 101.50 9.0M
2022-02-21 112.00 112.70 102.08 103.40 12.1M
2022-02-18 116.00 117.10 111.40 113.40 8.2M
2022-02-17 118.00 120.40 116.10 117.00 6.1M
2022-02-16 122.20 123.40 118.20 119.00 4.5M
2022-02-15 123.50 126.59 118.80 122.20 5.6M
2022-02-14 126.00 126.45 121.00 123.80 5.1M
2022-02-11 130.00 134.20 127.30 130.40 4.5M
2022-02-10 138.00 138.00 128.38 132.20 6.5M
2022-02-09 133.00 139.00 129.59 136.30 4.9M
2022-02-08 134.50 134.64 124.40 130.00 11.7M
2022-02-07 136.00 144.00 122.60 133.60 18.1M
2022-02-04 117.00 139.50 113.20 135.40 14.9M
2022-02-03 129.50 129.50 114.20 114.20 8.7M
2022-02-02 130.00 133.90 126.80 126.80 4.9M
2022-02-01 133.30 135.67 126.50 129.70 3.6M
2022-01-31 129.00 133.62 126.90 131.80 5.9M
2022-01-28 137.00 138.20 125.70 126.50 11.1M
2022-01-27 129.80 138.70 124.38 136.10 9.3M
2022-01-26 120.00 136.80 120.00 129.90 11.2M
2022-01-25 128.40 130.60 118.38 119.70 10.2M
2022-01-24 148.00 149.95 118.30 121.30 22.8M
2022-01-21 152.40 153.60 143.90 149.20 7.5M
2022-01-20 159.00 161.89 148.50 153.70 11.0M
2022-01-19 169.40 170.40 155.59 157.00 11.1M
2022-01-18 180.00 184.40 164.60 167.70 15.6M
2022-01-17 186.30 191.97 181.10 185.60 3.9M
2022-01-14 196.00 196.00 180.30 180.30 3.4M
2022-01-13 190.30 195.00 185.70 193.00 6.0M
2022-01-12 186.00 193.65 184.60 184.60 4.1M
2022-01-11 183.40 187.10 180.10 182.50 3.6M
2022-01-10 195.50 198.50 177.40 179.50 9.8M
2022-01-07 191.00 199.30 191.00 194.40 3.0M
2022-01-06 202.00 206.27 190.10 191.40 5.7M
2022-01-05 207.00 215.00 191.79 207.00 10.0M
2022-01-04 230.00 235.78 206.00 206.20 7.7M