Hot Features
프리미엄
Firstgroup Plc (FGP)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.7 | 9.75783475783 | 140.4 | 156.5 | 139.9 | 1536139 | 148.20595428 | DE |
| 4 | 16.8 | 12.2359796067 | 137.3 | 156.5 | 128.6 | 1316743 | 141.4776043 | DE |
| 12 | -6.3 | -3.927680798 | 160.4 | 168.6 | 128.6 | 1263683 | 143.57082529 | DE |
| 26 | -10.1 | -6.15103532278 | 164.2 | 179 | 128.6 | 1153049 | 153.55322179 | DE |
| 52 | -11.5 | -6.94444444444 | 165.6 | 189 | 128.6 | 1212823 | 162.47313346 | DE |
| 156 | 54.55 | 54.7965846308 | 99.55 | 189 | 83.95 | 2831902 | 114.40777698 | DE |
| 260 | 36.1 | 30.593220339 | 118 | 189 | 25 | 3036621 | 95.48007231 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 154.1 | 0.4 | 0.26 | 149 | 155.1 | 149 | 808587 |
| 1732555800 | 153.69999 | 4.6 | 3.09 | 156.5 | 156.5 | 147.19999 | 2146350 |
| 1732296600 | 149.1 | 2.7 | 1.84 | 147.3 | 149.1 | 144.69999 | 801596 |
| 1732210200 | 146.4 | 2 | 1.39 | 148 | 148 | 142.69999 | 1525015 |
| 1732123800 | 144.4 | -2.6 | -1.77 | 139.9 | 147.8 | 139.9 | 2263969 |
| 1732037400 | 147 | -0.3 | -0.20 | 140.4 | 147.8 | 140.4 | 943766 |
| 1731951000 | 147.3 | 1.4 | 0.96 | 139.3 | 148.19999 | 139.3 | 1007776 |
| 1731691800 | 145.9 | 0.8 | 0.55 | 144.9 | 148.69999 | 144.8 | 946534 |
| 1731605400 | 145.1 | 8.3 | 6.07 | 144.9 | 151.8 | 138.9 | 2709314 |
| 1731519000 | 136.8 | 0 | 0.00 | 136.1 | 137.69999 | 134.69999 | 734386 |
| 1731432600 | 136.8 | -2.3 | -1.65 | 138.4 | 138.5 | 136.4 | 765713 |
| 1731346200 | 139.1 | 2.2 | 1.61 | 136.69999 | 139.69999 | 136.69999 | 3304081 |
| 1731087000 | 136.9 | -1.6 | -1.16 | 144.19999 | 144.19999 | 136.5 | 655123 |
| 1731000600 | 138.5 | 0.3 | 0.22 | 139.5 | 140.1 | 137.9 | 762883 |
| 1730914200 | 138.19999 | 1.9 | 1.39 | 141.6 | 141.6 | 136.8 | 647900 |
| 1730827800 | 136.3 | 1.3 | 0.96 | 139.8 | 139.8 | 134 | 739088 |
| 1730741400 | 135 | -0.2 | -0.15 | 128.6 | 136.6 | 128.6 | 642801 |
| 1730482200 | 135.19999 | 1.9 | 1.43 | 135 | 135.9 | 133 | 1508857 |
| 1730395800 | 133.3 | -1.9 | -1.41 | 133.4 | 136.3 | 133.1 | 1581364 |
| 1730309400 | 135.19999 | 2 | 1.50 | 133.4 | 137.9 | 132 | 1518354 |
| 1730223000 | 133.19999 | -7.4 | -5.26 | 137.3 | 140.5 | 131.5 | 1129993 |
| 1730136600 | 140.6 | 2.8 | 2.03 | 136 | 140.6 | 136 | 543836 |
| 1729873800 | 137.8 | 0.5 | 0.36 | 136 | 139.4 | 136 | 606872 |
| 1729787400 | 137.3 | 0.8 | 0.59 | 136.5 | 138.4 | 136.5 | 1454893 |
| 1729701000 | 136.5 | -3.1 | -2.22 | 136 | 139.6 | 136 | 1059974 |
| 1729614600 | 139.6 | -0.5 | -0.36 | 136 | 139.8 | 136 | 460240 |
| 1729528200 | 140.1 | 0.8 | 0.57 | 136 | 142.1 | 136 | 737183 |
| 1729269000 | 139.3 | 2 | 1.46 | 136.4 | 139.9 | 136.4 | 744675 |
| 1729182600 | 137.3 | -0.6 | -0.44 | 138.5 | 139.8 | 137.3 | 952650 |
| 1729096200 | 137.9 | -0.3 | -0.22 | 144.3 | 144.3 | 137 | 1158621 |
| 1729009800 | 138.19999 | 1.3 | 0.95 | 137 | 138.19999 | 136.3 | 5130644 |
| 1728923400 | 136.9 | -0.5 | -0.36 | 137.4 | 141.4 | 135.69999 | 4526313 |
| 1728664200 | 137.4 | -0.1 | -0.07 | 136.6 | 138 | 135.8 | 1672180 |
| 1728577800 | 137.5 | -1.4 | -1.01 | 144.3 | 144.3 | 136.1 | 1052569 |
| 1728491400 | 138.9 | 1.5 | 1.09 | 137.4 | 139.3 | 137 | 799058 |
| 1728405000 | 137.4 | -1.5 | -1.08 | 138 | 138.19999 | 136.5 | 1010392 |
| 1728318600 | 138.9 | -0.8 | -0.57 | 140.3 | 140.3 | 136.4 | 457975 |
| 1728059400 | 139.69999 | 0.5 | 0.36 | 138.69999 | 141 | 138.1 | 417533 |
| 1727973000 | 139.19999 | -1.4 | -1.00 | 143.8 | 143.8 | 138.4 | 591246 |
| 1727886600 | 140.6 | -2.8 | -1.95 | 144.3 | 144.3 | 140.1 | 726626 |
| 1727800200 | 143.4 | -2.7 | -1.85 | 150.5 | 150.5 | 143.4 | 536499 |
| 1727713800 | 146.1 | -3.6 | -2.40 | 146.8 | 149.1 | 145.6 | 1323262 |
| 1727454600 | 149.69999 | 0.8 | 0.54 | 153.1 | 153.1 | 149.5 | 735697 |
| 1727368200 | 148.9 | 2.2 | 1.50 | 146.5 | 150.4 | 146.5 | 601015 |
| 1727281800 | 146.69999 | -0.8 | -0.54 | 150.8 | 150.8 | 145.5 | 512204 |
| 1727195400 | 147.5 | 1.7 | 1.17 | 145.1 | 148.5 | 145.1 | 802452 |
| 1727109000 | 145.8 | 0.1 | 0.07 | 141.9 | 148.69999 | 141.9 | 542062 |
| 1726849800 | 145.69999 | -8.1 | -5.27 | 151.69999 | 152.6 | 144.5 | 10239025 |
| 1726763400 | 153.8 | -2.7 | -1.73 | 145.69999 | 156.8 | 145.69999 | 867738 |
| 1726677000 | 156.5 | 0.9 | 0.58 | 152.3 | 157.1 | 152.3 | 829153 |
| 1726590600 | 155.6 | 0 | 0.00 | 157.9 | 157.9 | 154.8 | 740844 |
| 1726504200 | 155.6 | 0.6 | 0.39 | 154.8 | 155.6 | 152.3 | 577639 |
| 1726245000 | 155 | 0.8 | 0.52 | 149.9 | 155.1 | 149.9 | 399295 |
| 1726158600 | 154.19999 | 1.3 | 0.85 | 153 | 155.5 | 152.6 | 496669 |
| 1726072200 | 152.9 | -5.9 | -3.72 | 162.69999 | 162.69999 | 152.9 | 1087473 |
| 1725985800 | 158.8 | -0.3 | -0.19 | 162.69999 | 162.69999 | 158 | 542497 |
| 1725899400 | 159.1 | 1.8 | 1.14 | 167.4 | 167.5 | 156 | 808861 |
| 1725640200 | 157.3 | -1.9 | -1.19 | 163.19999 | 163.19999 | 155.3 | 467202 |
| 1725553800 | 159.19999 | -5 | -3.05 | 168.6 | 168.6 | 158.9 | 1950661 |
| 1725467400 | 164.19999 | 7.1 | 4.52 | 152 | 164.19999 | 152 | 1117652 |
| 1725381000 | 157.1 | -0.4 | -0.25 | 160.4 | 160.4 | 155.5 | 867422 |
| 1725294600 | 157.5 | 0.5 | 0.32 | 158.4 | 158.4 | 155 | 774869 |
| 1725035400 | 157 | 0.2 | 0.13 | 156.1 | 159.1 | 156.1 | 1950015 |
| 1724949000 | 156.8 | -1.4 | -0.88 | 160.6 | 160.6 | 155.69999 | 345707 |
| 1724862600 | 158.19999 | -0.8 | -0.50 | 155 | 159.19999 | 155 | 552096 |
| 1724776200 | 159 | -0.4 | -0.25 | 159.4 | 161.8 | 158.5 | 525325 |
