Hot Features
프리미엄
Rosebank Industries Plc (ROSE)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -2.35294117647 | 850 | 850 | 830 | 5605 | 831.56503122 | DE |
| 4 | 2.5 | 0.302114803625 | 827.5 | 855 | 820 | 5574 | 830.92847725 | DE |
| 12 | 225 | 37.1900826446 | 605 | 855 | 600 | 9107 | 720.29137874 | DE |
| 26 | 515 | 163.492063492 | 315 | 855 | 345 | 29724 | 672.39128566 | DE |
| 52 | 515 | 163.492063492 | 315 | 855 | 345 | 29724 | 672.39128566 | DE |
| 156 | 515 | 163.492063492 | 315 | 855 | 345 | 29724 | 672.39128566 | DE |
| 260 | 515 | 163.492063492 | 315 | 855 | 345 | 29724 | 672.39128566 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 830 | 0 | 0.00 | 830 | 830 | 830 | 5828 |
| 1733851800 | 830 | 0 | 0.00 | 830 | 830 | 830 | 3872 |
| 1733765400 | 830 | 0 | 0.00 | 830 | 830 | 830 | 3952 |
| 1733506200 | 830 | -5 | -0.60 | 830 | 830 | 830 | 5601 |
| 1733419800 | 835 | -15 | -1.76 | 850 | 850 | 835 | 8772 |
| 1733333400 | 850 | 0 | 0.00 | 850 | 850 | 850 | 8353 |
| 1733247000 | 850 | 0 | 0.00 | 850 | 850 | 850 | 2980 |
| 1733160600 | 850 | 0 | 0.00 | 850 | 855 | 850 | 3207 |
| 1732901400 | 850 | 5 | 0.59 | 850 | 850 | 850 | 3289 |
| 1732815000 | 845 | 2.5 | 0.30 | 842.5 | 845 | 842.5 | 504 |
| 1732728600 | 842.5 | 5 | 0.60 | 837.5 | 842.5 | 837.5 | 5937 |
| 1732642200 | 837.5 | 12.5 | 1.52 | 825 | 837.5 | 825 | 5693 |
| 1732555800 | 825 | 5 | 0.61 | 820 | 825 | 820 | 3173 |
| 1732296600 | 820 | -2.5 | -0.30 | 822.5 | 822.5 | 820 | 31145 |
| 1732210200 | 822.5 | 2.5 | 0.30 | 820 | 822.5 | 820 | 1112 |
| 1732123800 | 820 | -5 | -0.61 | 825 | 825 | 820 | 2523 |
| 1732037400 | 825 | 0 | 0.00 | 825 | 825 | 825 | 1625 |
| 1731951000 | 825 | -2.5 | -0.30 | 827.5 | 827.5 | 825 | 7031 |
| 1731691800 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 825 | 6476 |
| 1731605400 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 827.5 | 416 |
| 1731519000 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 827.5 | 245 |
| 1731432600 | 827.5 | 7.5 | 0.91 | 820 | 832.5 | 820 | 6066 |
| 1731346200 | 820 | 0 | 0.00 | 820 | 820 | 820 | 905 |
| 1731087000 | 820 | 0 | 0.00 | 820 | 820 | 820 | 828 |
| 1731000600 | 820 | -5 | -0.61 | 825 | 825 | 820 | 3935 |
| 1730914200 | 825 | -10 | -1.20 | 835 | 835 | 825 | 22872 |
| 1730827800 | 835 | 15 | 1.83 | 820 | 845 | 820 | 7475 |
| 1730741400 | 820 | 20 | 2.50 | 800 | 820 | 800 | 3301 |
| 1730482200 | 800 | 10 | 1.27 | 795 | 805 | 795 | 5267 |
| 1730395800 | 790 | 0 | 0.00 | 790 | 790 | 782.5 | 10063 |
| 1730309400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 401 |
| 1730223000 | 790 | -2.5 | -0.32 | 792.5 | 792.5 | 787.5 | 7885 |
| 1730136600 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 1350 |
| 1729873800 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 715 |
| 1729787400 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 231 |
| 1729701000 | 792.5 | -2.5 | -0.31 | 795 | 795 | 792.5 | 4123 |
| 1729614600 | 795 | 0 | 0.00 | 795 | 795 | 795 | 1987 |
| 1729528200 | 795 | -22.5 | -2.75 | 817.5 | 817.5 | 795 | 5100 |
| 1729269000 | 817.5 | 32.5 | 4.14 | 785 | 817.5 | 782.5 | 10818 |
| 1729182600 | 785 | 20 | 2.61 | 765 | 785 | 762.5 | 1488 |
| 1729096200 | 765 | 0 | 0.00 | 765 | 765 | 765 | 2984 |
| 1729009800 | 765 | 0 | 0.00 | 765 | 765 | 765 | 1091 |
| 1728923400 | 765 | -17.5 | -2.24 | 782.5 | 782.5 | 765 | 20788 |
| 1728664200 | 782.5 | 15 | 1.95 | 767.5 | 787.5 | 767.5 | 1619 |
| 1728577800 | 767.5 | 20 | 2.68 | 747.5 | 770 | 747.5 | 4634 |
| 1728491400 | 747.5 | 2.5 | 0.34 | 762.5 | 762.5 | 745 | 8245 |
| 1728405000 | 745 | 55 | 7.97 | 697.5 | 745 | 690 | 64223 |
| 1728318600 | 690 | 22.5 | 3.37 | 667.5 | 690 | 667.5 | 16993 |
| 1728059400 | 667.5 | 25 | 3.89 | 642.5 | 667.5 | 632.5 | 7249 |
| 1727973000 | 642.5 | 5 | 0.78 | 637.5 | 642.5 | 637.5 | 190 |
| 1727886600 | 637.5 | 2.5 | 0.39 | 645 | 645 | 637.5 | 7169 |
| 1727800200 | 635 | 22.5 | 3.67 | 612.5 | 647.5 | 612.5 | 12934 |
| 1727713800 | 612.5 | 5 | 0.82 | 607.5 | 612.5 | 607.5 | 9129 |
| 1727454600 | 607.5 | 0 | 0.00 | 607.5 | 607.5 | 607.5 | 2222 |
| 1727368200 | 607.5 | 2.5 | 0.41 | 605 | 607.5 | 605 | 81719 |
| 1727281800 | 605 | 5 | 0.83 | 605 | 605 | 605 | 1817 |
| 1727136000 | 600 | -5 | -0.83 | 600 | 600 | 600 | 989 |
| 1727049600 | 605 | 0 | 0.00 | 605 | 605 | 600 | 8341 |
| 1726790400 | 605 | -2.5 | -0.41 | 605 | 600.1 | 600 | 5829 |
| 1726704000 | 607.5 | -2.5 | -0.41 | 610 | 607.5 | 605 | 3699 |
| 1726617600 | 610 | 0 | 0.00 | 610 | 610 | 605 | 3443 |
| 1726531200 | 610 | 0 | 0.00 | 610 | 607.15 | 605 | 12638 |
| 1726444800 | 610 | 0 | 0.00 | 610 | 615 | 605 | 13221 |
| 1726185600 | 610 | 5 | 0.83 | 610 | 609 | 605 | 5209 |
| 1726099200 | 605 | -10 | -1.63 | 615 | 625 | 605 | 10023 |
