Hot Features
프리미엄
Icg-longbow Senior Secured Uk Property Debt Investments Limited (LBOW)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 13.1147540984 | 18.3 | 20.5 | 18.2 | 9731 | 19.69716359 | DE |
| 4 | 1.05 | 5.34351145038 | 19.65 | 20.8 | 18.2 | 21858 | 19.84041498 | DE |
| 12 | 0.6 | 2.98507462687 | 20.1 | 20.8 | 17.8 | 38438 | 19.47733077 | DE |
| 26 | 0.1 | 0.485436893204 | 20.6 | 21.2 | 17.8 | 35655 | 19.64100382 | DE |
| 52 | -0.5 | -2.35849056604 | 21.2 | 24.2 | 17.8 | 63146 | 20.8600285 | DE |
| 156 | -64.1 | -75.5896226415 | 84.8 | 90.6 | 17.8 | 103246 | 46.30054362 | DE |
| 260 | -74.8 | -78.3246073298 | 95.5 | 99.5 | 17.8 | 109533 | 61.84586567 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 20.7 | 0.2 | 0.98 | 20.7 | 20.7 | 20.7 | 0 |
| 1732555800 | 20.5 | 0.9 | 4.59 | 20 | 20.5 | 18.2 | 5056 |
| 1732296600 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 13501 |
| 1732210200 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1732123800 | 19.6 | -0.05 | -0.25 | 19.6 | 19.6 | 19.6 | 26558 |
| 1732037400 | 19.65 | -0.35 | -1.75 | 18.3 | 19.65 | 18.3 | 3538 |
| 1731951000 | 20 | 0.1 | 0.50 | 20 | 20 | 20 | 60 |
| 1731691800 | 19.9 | 0.25 | 1.27 | 19.9 | 19.9 | 19.9 | 60401 |
| 1731605400 | 19.65 | -0.2 | -1.01 | 19.65 | 19.65 | 19.65 | 3881 |
| 1731519000 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 50002 |
| 1731432600 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 84482 |
| 1731346200 | 19.85 | -0.15 | -0.75 | 19.85 | 19.85 | 19.85 | 30918 |
| 1731087000 | 20 | 0.15 | 0.76 | 20 | 20 | 20 | 1 |
| 1731000600 | 19.85 | -0.75 | -3.64 | 20 | 20 | 19.85 | 1919 |
| 1730914200 | 20.6 | 0.95 | 4.83 | 20.8 | 20.8 | 20 | 16594 |
| 1730827800 | 19.65 | -0.15 | -0.76 | 20 | 20 | 19.65 | 6625 |
| 1730741400 | 19.8 | -0.25 | -1.25 | 20.8 | 20.8 | 19.8 | 71969 |
| 1730482200 | 20.05 | 0.4 | 2.04 | 20.05 | 20.05 | 20.05 | 14500 |
| 1730395800 | 19.65 | 0 | 0.00 | 19.5 | 19.65 | 19.5 | 318 |
| 1730309400 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 6818 |
| 1730223000 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 40010 |
| 1730136600 | 19.65 | 0 | 0.00 | 20.4 | 20.4 | 19.2 | 16602 |
| 1729873800 | 19.65 | 0.2 | 1.03 | 20.8 | 20.8 | 19.2 | 4924 |
| 1729787400 | 19.45 | -0.05 | -0.26 | 19.45 | 19.45 | 19.45 | 168 |
| 1729701000 | 19.5 | 0.65 | 3.45 | 19.5 | 19.5 | 19.5 | 3496 |
| 1729614600 | 18.85 | -1.45 | -7.14 | 18.85 | 18.85 | 18.85 | 25096 |
| 1729528200 | 20.3 | 0.65 | 3.31 | 20.3 | 20.3 | 20.3 | 57 |
| 1729269000 | 19.65 | 0.3 | 1.55 | 19 | 19.65 | 18.5 | 104284 |
| 1729182600 | 19.35 | 0.3 | 1.57 | 19.7 | 19.7 | 19.35 | 84849 |
| 1729096200 | 19.05 | -0.4 | -2.06 | 19.05 | 19.05 | 19.05 | 14300 |
| 1729009800 | 19.45 | -0.1 | -0.51 | 19.45 | 19.45 | 19.45 | 750 |
| 1728923400 | 19.55 | -0.75 | -3.69 | 19.55 | 19.55 | 19.55 | 24 |
| 1728664200 | 20.3 | 0.4 | 2.01 | 19.1 | 20.3 | 19 | 197499 |
| 1728577800 | 19.9 | 0.75 | 3.92 | 19.9 | 19.9 | 19.9 | 25355 |
| 1728491400 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 14496 |
| 1728405000 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 1847 |
| 1728318600 | 19.15 | 0.05 | 0.26 | 19.15 | 19.15 | 19.15 | 8165 |
| 1728059400 | 19.1 | 0.45 | 2.41 | 19.1 | 19.1 | 19.1 | 30000 |
| 1727973000 | 18.65 | -0.65 | -3.37 | 17.8 | 18.65 | 17.8 | 50784 |
| 1727886600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 9007 |
| 1727800200 | 19.3 | 0.35 | 1.85 | 20 | 20.4 | 19.3 | 221839 |
| 1727713800 | 18.95 | 0.5 | 2.71 | 18.95 | 18.95 | 18.95 | 0 |
| 1727454600 | 18.45 | 0.45 | 2.50 | 18.45 | 18.45 | 18.45 | 52916 |
| 1727368200 | 18 | -1.1 | -5.76 | 18 | 18 | 18 | 179646 |
| 1727281800 | 19.1 | -0.4 | -2.05 | 19.1 | 19.1 | 19.1 | 30000 |
| 1727195400 | 19.5 | -0.65 | -3.23 | 19.5 | 19.5 | 19.5 | 77 |
| 1727109000 | 20.15 | -0.25 | -1.23 | 20.15 | 20.15 | 20.15 | 19000 |
| 1726849800 | 20.4 | 0 | 0.00 | 20 | 20.4 | 20 | 65414 |
| 1726763400 | 20.4 | 0.1 | 0.49 | 20.4 | 20.4 | 20.4 | 0 |
| 1726677000 | 20.3 | 0.85 | 4.37 | 18.9 | 20.3 | 18.9 | 111786 |
| 1726590600 | 19.45 | -0.35 | -1.77 | 19.45 | 19.45 | 19.45 | 13466 |
| 1726504200 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1726245000 | 19.8 | 0.3 | 1.54 | 19.1 | 19.8 | 19 | 102228 |
| 1726158600 | 19.5 | -0.3 | -1.52 | 19.5 | 19.5 | 19.5 | 27045 |
| 1726072200 | 19.8 | -0.3 | -1.49 | 19.8 | 19.8 | 19.8 | 4880 |
| 1725985800 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1725899400 | 20.1 | 0.05 | 0.25 | 20.1 | 20.1 | 20.1 | 105800 |
| 1725640200 | 20.05 | 0.05 | 0.25 | 20.05 | 20.05 | 20.05 | 0 |
| 1725553800 | 20 | -0.05 | -0.25 | 20 | 20 | 20 | 131588 |
| 1725467400 | 20.05 | -0.05 | -0.25 | 20.05 | 20.05 | 20.05 | 16000 |
| 1725381000 | 20.1 | -0.3 | -1.47 | 20.1 | 20.1 | 20.1 | 54540 |
| 1725294600 | 20.4 | 0.3 | 1.49 | 20.4 | 20.4 | 20.4 | 2888 |
| 1725035400 | 20.1 | -0.2 | -0.99 | 20.1 | 20.1 | 20.1 | 0 |
| 1724949000 | 20.3 | 0.2 | 1.00 | 20.3 | 20.3 | 20.3 | 1834 |
| 1724862600 | 20.1 | 0 | 0.00 | 20.6 | 20.6 | 20.1 | 22485 |
| 1724776200 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 8070 |
