Hot Features
프리미엄
Wetherspoon ( J.d.) Plc (JDW)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.672268907563 | 595 | 610 | 582.5 | 385051 | 594.57372174 | DE |
| 4 | -9.5 | -1.56121610518 | 608.5 | 630.5 | 582.5 | 297626 | 604.23059367 | DE |
| 12 | -17.5 | -2.83860502839 | 616.5 | 649.5 | 572.5 | 524549 | 605.54123727 | DE |
| 26 | -165.5 | -21.6481360366 | 764.5 | 780 | 572.5 | 503449 | 634.17987403 | DE |
| 52 | -205.5 | -25.5438160348 | 804.5 | 833 | 572.5 | 382482 | 676.19366459 | DE |
| 156 | -221 | -26.9512195122 | 820 | 919.5 | 388.4 | 500792 | 624.6984672 | DE |
| 260 | -901 | -60.0666666667 | 1500 | 1506 | 388.4 | 462611 | 774.61403735 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 599 | -5 | -0.83 | 610 | 610 | 596 | 505457 |
| 1740159000 | 604 | 11.5 | 1.94 | 592 | 607.5 | 591.5 | 174072 |
| 1740072600 | 592.5 | 5 | 0.85 | 585.5 | 592.5 | 585 | 384561 |
| 1739986200 | 587.5 | -17 | -2.81 | 595 | 602 | 582.5 | 776617 |
| 1739899800 | 604.5 | 4 | 0.67 | 601 | 609 | 595.5 | 288418 |
| 1739813400 | 600.5 | -1 | -0.17 | 595 | 605 | 592.5 | 301585 |
| 1739554200 | 601.5 | -2 | -0.33 | 600.5 | 609 | 600.5 | 154600 |
| 1739467800 | 603.5 | 3 | 0.50 | 593 | 609.5 | 593 | 170839 |
| 1739381400 | 600.5 | 2.5 | 0.42 | 599 | 607.5 | 595 | 1102865 |
| 1739295000 | 598 | -16 | -2.61 | 595 | 614.5 | 595 | 342017 |
| 1739208600 | 614 | 8 | 1.32 | 623 | 623 | 606.5 | 186249 |
| 1738949400 | 606 | -8.5 | -1.38 | 613.5 | 618 | 603.5 | 178090 |
| 1738863000 | 614.5 | 3.5 | 0.57 | 608 | 622.5 | 604 | 161140 |
| 1738776600 | 611 | 4.5 | 0.74 | 595 | 612.5 | 595 | 153966 |
| 1738690200 | 606.5 | -5 | -0.82 | 595 | 619 | 595 | 93093 |
| 1738603800 | 611.5 | -13.5 | -2.16 | 600 | 614.5 | 597.5 | 217429 |
| 1738344600 | 625 | 5.5 | 0.89 | 624 | 630.5 | 613 | 382405 |
| 1738258200 | 619.5 | 13.5 | 2.23 | 602 | 619.5 | 602 | 260595 |
| 1738171800 | 606 | -19 | -3.04 | 620 | 626 | 597 | 244223 |
| 1738085400 | 625 | 9.5 | 1.54 | 615.5 | 630.5 | 612.5 | 223943 |
| 1737999000 | 615.5 | 2 | 0.33 | 608.5 | 619.5 | 608.5 | 155809 |
| 1737739800 | 613.5 | 1.5 | 0.25 | 613 | 619.5 | 608.5 | 616813 |
| 1737653400 | 612 | 3 | 0.49 | 633 | 633 | 600.5 | 437152 |
| 1737567000 | 609 | -2.5 | -0.41 | 629.5 | 629.5 | 598.5 | 398217 |
| 1737480600 | 611.5 | 1 | 0.16 | 620 | 620 | 604.5 | 398158 |
| 1737394200 | 610.5 | 5.5 | 0.91 | 574 | 613.5 | 574 | 242941 |
| 1737135000 | 605 | 0 | 0.00 | 622.5 | 622.5 | 591.5 | 653877 |
| 1737048600 | 605 | -2.5 | -0.41 | 606 | 613.5 | 595.5 | 2741361 |
| 1736962200 | 607.5 | 20 | 3.40 | 593 | 610.5 | 591 | 219487 |
| 1736875800 | 587.5 | 0 | 0.00 | 591.5 | 594.5 | 585 | 378166 |
| 1736789400 | 587.5 | 5 | 0.86 | 580 | 587.5 | 577.5 | 424360 |
| 1736530200 | 582.5 | -14 | -2.35 | 596.5 | 599 | 581.5 | 1463630 |
| 1736443800 | 596.5 | 10.5 | 1.79 | 580.5 | 598 | 572.5 | 962799 |
| 1736357400 | 586 | -5 | -0.85 | 599 | 599 | 585 | 217183 |
| 1736271000 | 591 | -16.5 | -2.72 | 605 | 606.5 | 591 | 682344 |
| 1736184600 | 607.5 | 7.5 | 1.25 | 602 | 611 | 596.5 | 123732 |
| 1735925400 | 600 | -9.5 | -1.56 | 610 | 611.5 | 600 | 759702 |
| 1735839000 | 609.5 | 9.5 | 1.58 | 600 | 611 | 600 | 165569 |
| 1735666200 | 600 | 1 | 0.17 | 595 | 603.5 | 595 | 61492 |
| 1735579800 | 599 | -1 | -0.17 | 621.5 | 621.5 | 596 | 140462 |
| 1735320600 | 600 | -10.5 | -1.72 | 626.5 | 626.5 | 595 | 520860 |
| 1735061400 | 610.5 | 7.5 | 1.24 | 611 | 613 | 604.5 | 58758 |
| 1734975000 | 603 | -4.5 | -0.74 | 597 | 606.5 | 597 | 1607333 |
| 1734715800 | 607.5 | 0.5 | 0.08 | 603 | 609.5 | 598 | 851508 |
| 1734629400 | 607 | 5.5 | 0.91 | 595 | 608.5 | 595 | 296389 |
| 1734543000 | 601.5 | 1.5 | 0.25 | 605 | 605 | 598 | 609178 |
| 1734456600 | 600 | -5 | -0.83 | 599 | 610 | 597.5 | 1619523 |
| 1734370200 | 605 | 4 | 0.67 | 595 | 614 | 595 | 210718 |
| 1734111000 | 601 | -4 | -0.66 | 598 | 605.5 | 598 | 215402 |
| 1734024600 | 605 | -5.5 | -0.90 | 615.5 | 615.5 | 603.5 | 235161 |
| 1733938200 | 610.5 | -1.5 | -0.25 | 610 | 616.5 | 608 | 548435 |
| 1733851800 | 612 | -4.5 | -0.73 | 613.5 | 615 | 609.5 | 1034876 |
| 1733765400 | 616.5 | 0 | 0.00 | 616 | 621 | 615.5 | 756094 |
| 1733506200 | 616.5 | 2.5 | 0.41 | 595 | 621.5 | 595 | 2077121 |
| 1733419800 | 614 | -6.5 | -1.05 | 615 | 623.5 | 613 | 279608 |
| 1733333400 | 620.5 | -19.5 | -3.05 | 635 | 643.5 | 620.5 | 997711 |
| 1733247000 | 640 | 3.5 | 0.55 | 641.5 | 649.5 | 638 | 725085 |
| 1733160600 | 636.5 | -5.5 | -0.86 | 616.5 | 642.5 | 608 | 215594 |
| 1732901400 | 642 | 7 | 1.10 | 634 | 642 | 634 | 173966 |
| 1732815000 | 635 | 8.5 | 1.36 | 656.5 | 656.5 | 626 | 162186 |
| 1732728600 | 626.5 | -0.5 | -0.08 | 625 | 628.5 | 620 | 448206 |
| 1732642200 | 627 | -0.5 | -0.08 | 606 | 627.5 | 606 | 1368563 |
| 1732555800 | 627.5 | 11.5 | 1.87 | 635 | 635 | 612 | 344897 |
