Hot Features
프리미엄
Brighton Pier Group Plc (the) (PIER)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.12765957447 | 23.5 | 24 | 23 | 5429 | 23.48880171 | DE |
| 4 | 0.5 | 2.12765957447 | 23.5 | 24 | 22.6 | 4437 | 23.4965743 | DE |
| 12 | -8.5 | -26.1538461538 | 32.5 | 33 | 20.5 | 10646 | 25.84133168 | DE |
| 26 | -16.5 | -40.7407407407 | 40.5 | 40.5 | 20.5 | 7206 | 28.91963295 | DE |
| 52 | -31 | -56.3636363636 | 55 | 55 | 20.5 | 9565 | 37.61443426 | DE |
| 156 | -60 | -71.4285714286 | 84 | 115 | 20.5 | 15544 | 63.23862284 | DE |
| 260 | -40.5 | -62.7906976744 | 64.5 | 115 | 20.5 | 19978 | 57.27820184 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 400 |
| 1740072600 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.5 | 9352 |
| 1739986200 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 3035 |
| 1739899800 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 10360 |
| 1739813400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 4000 |
| 1739554200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 31250 |
| 1739467800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 824 |
| 1739381400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 200 |
| 1739295000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1739208600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 9049 |
| 1738949400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 5 |
| 1738863000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 183 |
| 1738776600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 22.6 | 2500 |
| 1738690200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23 | 0 |
| 1738603800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 4 |
| 1738344600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 648 |
| 1738258200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1738171800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 837 |
| 1738085400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 947 |
| 1737999000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 15147 |
| 1737739800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1737653400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 18427 |
| 1737567000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 528 |
| 1737480600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1000 |
| 1737394200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 7 |
| 1737135000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 2206 |
| 1737048600 | 23.5 | 2.5 | 11.90 | 21 | 23.5 | 21 | 29292 |
| 1736962200 | 21 | -2 | -8.70 | 23 | 23 | 21 | 39696 |
| 1736875800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 7951 |
| 1736789400 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 3697 |
| 1736530200 | 22.5 | -1 | -4.26 | 23.5 | 24 | 20.5 | 122705 |
| 1736443800 | 23.5 | -6.7 | -22.19 | 29.5 | 29.5 | 23.5 | 76857 |
| 1736357400 | 30.2 | -0.8 | -2.58 | 31 | 31 | 29.5 | 26839 |
| 1736271000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 5000 |
| 1736184600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1735925400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 13 |
| 1735839000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1447 |
| 1735666200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 3 |
| 1735579800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 3070 |
| 1735320600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1735061400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 134 |
| 1734975000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 7733 |
| 1734715800 | 31.5 | 0 | 0.00 | 31.5 | 31.6 | 31.5 | 0 |
| 1734629400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734543000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 15000 |
| 1734456600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 6129 |
| 1734370200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734111000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734024600 | 31.5 | 1.3 | 4.30 | 31.5 | 31.5 | 31.5 | 1837 |
| 1733938200 | 30.2 | -1.3 | -4.13 | 31.5 | 31.5 | 30.2 | 17431 |
| 1733851800 | 31.5 | 1.5 | 5.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1733765400 | 30 | -3 | -9.09 | 33 | 33 | 30 | 71124 |
| 1733506200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 6 |
| 1733419800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 4071 |
| 1733333400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 2821 |
| 1733247000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 37302 |
| 1733160600 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 15746 |
| 1732901400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1563 |
| 1732815000 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 2268 |
| 1732728600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 15462 |
| 1732642200 | 31.5 | -1.7 | -5.12 | 31.5 | 31.5 | 31.5 | 9090 |
| 1732555800 | 33.2 | -0.8 | -2.35 | 34 | 34.8 | 31.5 | 15768 |
