Hot Features
프리미엄
Likewise Group Plc (LIKE)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18.75 | 19 | 18.75 | 97760 | 18.75 | DE |
| 4 | 1.75 | 10.2941176471 | 17 | 20.5 | 17 | 263075 | 18.93448977 | DE |
| 12 | 2.75 | 17.1875 | 16 | 20.5 | 15.25 | 288851 | 16.85883402 | DE |
| 26 | 0.25 | 1.35135135135 | 18.5 | 20.5 | 14.5 | 413843 | 16.69675915 | DE |
| 52 | -2.25 | -10.7142857143 | 21 | 21.5 | 13.75 | 371317 | 16.60852687 | DE |
| 156 | -20.5 | -52.2292993631 | 39.25 | 42 | 13.625 | 276201 | 20.74410813 | DE |
| 260 | -8.75 | -31.8181818182 | 27.5 | 52.5 | 13.625 | 273642 | 23.08152849 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 18.75 | 0 | 0.00 | 19 | 19 | 18.75 | 45787 |
| 1737567000 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 37701 |
| 1737480600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 74700 |
| 1737394200 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 83087 |
| 1737135000 | 18.75 | -0.25 | -1.32 | 18.75 | 18.75 | 18.75 | 247524 |
| 1737048600 | 19 | -0.8 | -4.04 | 19.8 | 19.8 | 18.75 | 563164 |
| 1736962200 | 19.8 | 1.2 | 6.45 | 19.8 | 19.8 | 19.8 | 301143 |
| 1736875800 | 18.6 | -1.2 | -6.06 | 19.8 | 20 | 18.6 | 99371 |
| 1736789400 | 19.8 | -0.7 | -3.41 | 20.5 | 20.5 | 19.8 | 171412 |
| 1736530200 | 20.5 | 0.7 | 3.54 | 19.8 | 20.5 | 19.8 | 241142 |
| 1736443800 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 77170 |
| 1736357400 | 19.8 | 0.8 | 4.21 | 20 | 20 | 19.8 | 522622 |
| 1736271000 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 55929 |
| 1736184600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 212981 |
| 1735925400 | 18.75 | 0.25 | 1.35 | 18.5 | 18.75 | 18.5 | 45952 |
| 1735839000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 26189 |
| 1735666200 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 18 | 1808716 |
| 1735579800 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 307580 |
| 1735320600 | 17.75 | 0.75 | 4.41 | 17 | 17.75 | 17 | 76260 |
| 1735061400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 9 |
| 1734975000 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 127301 |
| 1734715800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 46189 |
| 1734629400 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 210365 |
| 1734543000 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 133098 |
| 1734456600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 283756 |
| 1734370200 | 16.5 | 0 | 0.00 | 16.5 | 16.75 | 16.5 | 137243 |
| 1734111000 | 16.5 | 0.5 | 3.13 | 16 | 16.75 | 16 | 1725401 |
| 1734024600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 736562 |
| 1733938200 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.75 | 125181 |
| 1733851800 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.25 | 358863 |
| 1733765400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 26013 |
| 1733506200 | 17.25 | 1.75 | 11.29 | 15.75 | 17.25 | 15.75 | 574738 |
| 1733419800 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 4704719 |
| 1733333400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 66259 |
| 1733247000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 89690 |
| 1733160600 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 114635 |
| 1732901400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 39539 |
| 1732815000 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 214114 |
| 1732728600 | 15.25 | -1 | -6.15 | 16.25 | 16.25 | 15.25 | 401232 |
| 1732642200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 693 |
| 1732555800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 4927 |
| 1732296600 | 16.25 | 0.75 | 4.84 | 16 | 16.25 | 16 | 39912 |
| 1732210200 | 15.5 | -0.5 | -3.13 | 15.75 | 15.75 | 15.25 | 25000 |
| 1732123800 | 16 | -0.5 | -3.03 | 16.25 | 16.25 | 15.75 | 147987 |
| 1732037400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 364766 |
| 1731951000 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 94358 |
| 1731691800 | 16.75 | 0.75 | 4.69 | 16 | 16.75 | 16 | 238581 |
| 1731605400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 8310 |
| 1731519000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 24338 |
| 1731432600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3245 |
| 1731346200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 29149 |
| 1731087000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 21188 |
| 1731000600 | 16 | -0.5 | -3.03 | 16 | 16 | 16 | 88103 |
| 1730914200 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 95623 |
| 1730827800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 132006 |
| 1730741400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 231521 |
| 1730482200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 50415 |
| 1730395800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 10169 |
| 1730309400 | 16 | 0 | 0.00 | 15.75 | 16 | 15.75 | 862765 |
| 1730223000 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.75 | 120974 |
| 1730136600 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 27728 |
| 1729873800 | 16.5 | -0.25 | -1.49 | 16.75 | 17 | 16.5 | 27011918 |
| 1729787400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 10 |
