Hot Features
프리미엄
Ultimate Products Plc (ULTP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 3.33333333333 | 105 | 108.5 | 104 | 243178 | 105.26112354 | DE |
| 4 | -9.5 | -8.05084745763 | 118 | 121 | 102 | 183039 | 110.30449847 | DE |
| 12 | -35 | -24.3902439024 | 143.5 | 143.5 | 102 | 127843 | 117.55192125 | DE |
| 26 | -32.5 | -23.0496453901 | 141 | 149.5 | 102 | 92020 | 126.09882343 | DE |
| 52 | -39 | -26.4406779661 | 147.5 | 181 | 102 | 103558 | 138.16329113 | DE |
| 156 | -80 | -42.4403183024 | 188.5 | 191.5 | 90 | 86464 | 138.10861574 | DE |
| 260 | 16.5 | 17.9347826087 | 92 | 238 | 29.8 | 105570 | 133.55797867 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 108.5 | 3.5 | 3.33 | 107.5 | 108.5 | 107.5 | 75137 |
| 1737048600 | 105 | 0.5 | 0.48 | 104 | 105 | 104 | 803979 |
| 1736962200 | 104.5 | -2.5 | -2.34 | 105.5 | 105.5 | 104 | 171042 |
| 1736875800 | 107 | 2.5 | 2.39 | 105 | 107 | 105 | 89162 |
| 1736789400 | 104.5 | -2.5 | -2.34 | 105 | 105 | 104.5 | 76570 |
| 1736530200 | 107 | -2 | -1.83 | 107 | 107 | 107 | 21922 |
| 1736443800 | 109 | 1.75 | 1.63 | 107 | 109 | 105 | 88944 |
| 1736357400 | 107.25 | 1.75 | 1.66 | 105 | 107.25 | 105 | 91971 |
| 1736271000 | 105.5 | -3.25 | -2.99 | 108 | 108 | 102 | 188289 |
| 1736184600 | 108.75 | -2.5 | -2.25 | 110 | 110 | 108 | 128278 |
| 1735925400 | 111.25 | -2.25 | -1.98 | 113.5 | 117 | 110 | 211797 |
| 1735839000 | 113.5 | -7.5 | -6.20 | 117 | 118.5 | 113 | 313373 |
| 1735666200 | 121 | 1 | 0.83 | 121 | 121 | 121 | 189422 |
| 1735579800 | 120 | 4.5 | 3.90 | 117.5 | 120 | 117.5 | 170517 |
| 1735320600 | 115.5 | -0.5 | -0.43 | 118 | 119.5 | 115.5 | 302443 |
| 1735061400 | 116 | -1 | -0.85 | 116 | 116 | 116 | 10745 |
| 1734975000 | 117 | 0.5 | 0.43 | 118 | 120.5 | 117 | 178065 |
| 1734715800 | 116.5 | 1 | 0.87 | 116 | 117.5 | 116 | 338809 |
| 1734629400 | 115.5 | 0 | 0.00 | 116 | 116.5 | 115.5 | 58159 |
| 1734543000 | 115.5 | -0.5 | -0.43 | 115.5 | 115.5 | 115.5 | 166337 |
| 1734456600 | 116 | -1.75 | -1.49 | 117.5 | 117.5 | 116 | 98264 |
| 1734370200 | 117.75 | -1.25 | -1.05 | 118.5 | 118.5 | 117 | 29301 |
| 1734111000 | 119 | 1.5 | 1.28 | 117 | 121 | 117 | 34070 |
| 1734024600 | 117.5 | 8.5 | 7.80 | 110 | 117.5 | 110 | 124330 |
| 1733938200 | 109 | -3 | -2.68 | 110 | 111 | 108 | 197032 |
| 1733851800 | 112 | -3 | -2.61 | 112.5 | 112.5 | 111 | 81732 |
| 1733765400 | 115 | 2.5 | 2.22 | 113 | 115 | 112.5 | 31120 |
| 1733506200 | 112.5 | -0.5 | -0.44 | 113 | 113.5 | 111 | 118233 |
| 1733419800 | 113 | -5 | -4.24 | 117 | 117 | 111 | 186284 |
| 1733333400 | 118 | 0.5 | 0.43 | 117 | 118 | 117 | 50976 |
| 1733247000 | 117.5 | -2.5 | -2.08 | 119 | 119 | 117 | 98637 |
| 1733160600 | 120 | -2 | -1.64 | 118 | 120 | 115.5 | 82826 |
| 1732901400 | 122 | 2 | 1.67 | 122 | 122 | 122 | 357453 |
| 1732815000 | 120 | -3 | -2.44 | 121 | 121 | 118.5 | 38244 |
| 1732728600 | 123 | -1.5 | -1.20 | 123 | 123 | 123 | 29338 |
| 1732642200 | 124.5 | -0.75 | -0.60 | 124.5 | 124.5 | 124.5 | 563 |
| 1732555800 | 125.25 | -0.25 | -0.20 | 122.5 | 125.25 | 122.5 | 20239 |
| 1732296600 | 125.5 | 3 | 2.45 | 122.5 | 125.5 | 122.5 | 78798 |
| 1732210200 | 122.5 | 0.5 | 0.41 | 123.5 | 123.5 | 122 | 41528 |
| 1732123800 | 122 | -1.25 | -1.01 | 122 | 122 | 122 | 56487 |
| 1732037400 | 123.25 | 1.25 | 1.02 | 123.25 | 123.25 | 123.25 | 72933 |
| 1731951000 | 122 | 1 | 0.83 | 122 | 122 | 122 | 64392 |
| 1731691800 | 121 | -4 | -3.20 | 121 | 121 | 121 | 25892 |
| 1731605400 | 125 | 3 | 2.46 | 120 | 125 | 120 | 31031 |
| 1731519000 | 122 | 2.5 | 2.09 | 119.5 | 122 | 119.5 | 35384 |
| 1731432600 | 119.5 | -5.5 | -4.40 | 123 | 125 | 115 | 206724 |
| 1731346200 | 125 | -6 | -4.58 | 125 | 131.5 | 123 | 103170 |
| 1731087000 | 131 | 0 | 0.00 | 128 | 131.5 | 128 | 17962 |
| 1731000600 | 131 | 0.25 | 0.19 | 129.5 | 131.5 | 129 | 801978 |
| 1730914200 | 130.75 | -1.25 | -0.95 | 132 | 132 | 130.75 | 19428 |
| 1730827800 | 132 | 2.25 | 1.73 | 127 | 132.5 | 127 | 146266 |
| 1730741400 | 129.75 | -5.25 | -3.89 | 130.5 | 133.5 | 129.75 | 88212 |
| 1730482200 | 135 | -7 | -4.93 | 137.5 | 137.5 | 135 | 113268 |
| 1730395800 | 142 | 0 | 0.00 | 142 | 142 | 142 | 23432 |
| 1730309400 | 142 | -0.5 | -0.35 | 140.5 | 142 | 140.5 | 34949 |
| 1730223000 | 142.5 | 0.5 | 0.35 | 140 | 143.5 | 140 | 52007 |
| 1730136600 | 142 | -0.75 | -0.53 | 143.5 | 143.5 | 138 | 68656 |
| 1729873800 | 142.75 | 0.5 | 0.35 | 142.75 | 142.75 | 142.75 | 42819 |
| 1729787400 | 142.25 | 0 | 0.00 | 142.25 | 142.25 | 142.25 | 32221 |
| 1729701000 | 142.25 | 3.25 | 2.34 | 139.5 | 143.5 | 139.5 | 38243 |
| 1729614600 | 139 | -0.5 | -0.36 | 137.5 | 143.5 | 137.5 | 138082 |
| 1729528200 | 139.5 | -1.5 | -1.06 | 139.5 | 139.5 | 139.5 | 35657 |
