Hot Features
프리미엄
Gear4music (holdings) Plc (G4M)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 3.22580645161 | 155 | 160 | 147.5 | 40331 | 154.40102005 | DE |
| 4 | -7.5 | -4.4776119403 | 167.5 | 171 | 147.5 | 25917 | 159.75211833 | DE |
| 12 | -30 | -15.7894736842 | 190 | 202.5 | 147.5 | 33247 | 170.41543065 | DE |
| 26 | 20 | 14.2857142857 | 140 | 202.5 | 126.5 | 69459 | 159.23297697 | DE |
| 52 | 40 | 33.3333333333 | 120 | 202.5 | 120 | 45464 | 155.74588732 | DE |
| 156 | -495 | -75.572519084 | 655 | 762 | 71.5 | 56157 | 185.97424125 | DE |
| 260 | -45 | -21.9512195122 | 205 | 1020 | 71.5 | 48644 | 315.32962192 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 160 | 7.5 | 4.92 | 152.5 | 160 | 152.5 | 36557 |
| 1732037400 | 152.5 | -2.5 | -1.61 | 155 | 155 | 147.5 | 110319 |
| 1731951000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 8027 |
| 1731691800 | 155 | 1 | 0.65 | 155 | 155 | 155 | 18978 |
| 1731605400 | 154 | -1 | -0.65 | 155 | 155 | 150 | 27776 |
| 1731519000 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 6318 |
| 1731432600 | 157.5 | 2.5 | 1.61 | 157.5 | 157.5 | 155 | 20493 |
| 1731346200 | 155 | -5 | -3.13 | 162.5 | 162.5 | 155 | 64832 |
| 1731087000 | 160 | -5 | -3.03 | 165 | 165 | 160 | 25305 |
| 1731000600 | 165 | 0 | 0.00 | 165 | 165 | 160 | 74158 |
| 1730914200 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 33010 |
| 1730827800 | 167.5 | -2.5 | -1.47 | 170 | 170 | 167.5 | 10795 |
| 1730741400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 2363 |
| 1730482200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 62 |
| 1730395800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1730309400 | 170 | -1 | -0.58 | 170 | 170 | 170 | 5344 |
| 1730223000 | 171 | 3.5 | 2.09 | 167.5 | 171 | 167.5 | 45176 |
| 1730136600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 165 |
| 1729873800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 158 |
| 1729787400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 28496 |
| 1729701000 | 167.5 | -9.5 | -5.37 | 174.5 | 174.5 | 167.5 | 68825 |
| 1729614600 | 177 | 5.5 | 3.21 | 172.5 | 177 | 172.5 | 47234 |
| 1729528200 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 5194 |
| 1729269000 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 11252 |
| 1729182600 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 13180 |
| 1729096200 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 18774 |
| 1729009800 | 171.5 | 1.5 | 0.88 | 171.5 | 171.5 | 171.5 | 30791 |
| 1728923400 | 170 | 4 | 2.41 | 166 | 172.5 | 166 | 198443 |
| 1728664200 | 166 | 3.5 | 2.15 | 162.5 | 167 | 162.5 | 26831 |
| 1728577800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 4536 |
| 1728491400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 11242 |
| 1728405000 | 162.5 | 2.5 | 1.56 | 162.5 | 162.5 | 162.5 | 27652 |
| 1728318600 | 160 | -10 | -5.88 | 165 | 165 | 160 | 42583 |
| 1728059400 | 170 | 0 | 0.00 | 170 | 170 | 167.5 | 330641 |
| 1727973000 | 170 | -2.5 | -1.45 | 172.5 | 173.75 | 170 | 11082 |
| 1727886600 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 6154 |
| 1727800200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 578 |
| 1727713800 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 3 |
| 1727454600 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 2710 |
| 1727368200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 7962 |
| 1727281800 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 21693 |
| 1727195400 | 172.5 | 2 | 1.17 | 172.5 | 172.5 | 172.5 | 2849 |
| 1727109000 | 170.5 | -4.5 | -2.57 | 175 | 175 | 170.5 | 11972 |
| 1726849800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 329 |
| 1726763400 | 175 | 1 | 0.57 | 175 | 175 | 175 | 3120 |
| 1726677000 | 174 | -1 | -0.57 | 175 | 175 | 174 | 6500 |
| 1726590600 | 175 | 0 | 0.00 | 175 | 175 | 175 | 2240 |
| 1726504200 | 175 | 0 | 0.00 | 175 | 175 | 175 | 798 |
| 1726245000 | 175 | 0 | 0.00 | 175 | 175 | 175 | 6000 |
| 1726158600 | 175 | 0 | 0.00 | 175 | 175 | 175 | 4839 |
| 1726072200 | 175 | 0 | 0.00 | 175 | 175 | 175 | 339747 |
| 1725985800 | 175 | -5 | -2.78 | 180 | 180 | 175 | 18389 |
| 1725899400 | 180 | 0 | 0.00 | 180 | 180 | 180 | 12987 |
| 1725640200 | 180 | -6 | -3.23 | 186 | 186 | 175 | 42516 |
| 1725553800 | 186 | -1.5 | -0.80 | 187.5 | 188.5 | 186 | 14533 |
| 1725467400 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 6354 |
| 1725381000 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 1985 |
| 1725294600 | 190 | -10 | -5.00 | 200 | 200 | 190 | 34191 |
| 1725035400 | 200 | 7.5 | 3.90 | 192.5 | 202.5 | 192.5 | 96028 |
| 1724949000 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 9050 |
| 1724862600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 7622 |
| 1724776200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 42808 |
| 1724430600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 26136 |
| 1724344200 | 190 | 10 | 5.56 | 180 | 190 | 180 | 56449 |
| 1724257800 | 180 | 0 | 0.00 | 180 | 180 | 180 | 3688 |
