Premier Foods PLC (PFD)

PFD
🏛️ 영국 →
192.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 191.80 191.80 191.80 191.80 9.9K
08:02 191.00 191.00 191.00 191.00 1.0K
08:05 191.00 191.00 191.00 191.00 0.3K
08:10 191.00 191.00 191.00 191.00 0.2K
08:12 190.80 190.80 190.80 190.80 0.0K
08:15 190.80 190.80 190.80 190.80 1.1K
08:30 191.00 191.00 190.80 190.80 1.6K
08:32 191.00 191.00 191.00 191.00 0.1K
08:33 191.00 191.00 191.00 191.00 0.0K
08:34 190.81 190.81 190.81 190.81 2.1K
08:35 191.00 191.00 191.00 191.00 0.9K
08:36 191.40 191.40 191.39 191.39 0.1K
08:38 191.20 191.20 191.20 191.20 0.3K
08:40 191.00 191.00 191.00 191.00 2.1K
08:45 191.00 191.00 191.00 191.00 1.7K
08:49 191.00 191.00 190.80 190.80 0.2K
08:50 190.80 190.80 190.80 190.80 5.7K
08:51 190.80 190.80 190.80 190.80 5.0K
08:56 191.00 191.00 191.00 191.00 0.0K
08:57 191.00 191.00 191.00 191.00 0.0K
08:58 191.00 191.00 191.00 191.00 0.1K
08:59 191.00 191.00 191.00 191.00 0.0K
09:00 190.80 191.00 190.80 191.00 1.8K
09:03 190.80 190.80 190.80 190.80 0.0K
09:15 191.06 191.06 191.06 191.06 0.3K
09:18 191.20 191.20 191.20 191.20 5.7K
09:20 191.40 191.40 191.40 191.40 1.0K
09:21 191.40 191.40 191.40 191.40 0.2K
09:27 191.40 191.40 191.40 191.40 1.0K
09:28 191.20 191.20 191.20 191.20 0.8K
09:31 191.14 191.14 191.14 191.14 0.0K
09:37 191.26 191.26 191.21 191.21 0.8K
09:40 191.00 191.00 191.00 191.00 0.0K
09:43 191.20 191.20 191.20 191.20 0.1K
09:46 191.14 191.14 191.14 191.14 0.1K
09:50 191.00 191.00 191.00 191.00 3.5K
09:52 191.20 191.20 191.00 191.00 1.5K
09:59 191.00 191.00 191.00 191.00 1.8K
10:02 190.94 190.94 190.94 190.94 0.5K
10:03 190.94 190.94 190.94 190.94 0.7K
10:07 191.00 191.00 191.00 191.00 6.2K
10:08 191.20 191.20 191.20 191.20 0.7K
10:09 191.20 191.20 191.20 191.20 3.1K
10:11 191.00 191.00 191.00 191.00 1.3K
10:24 191.00 191.00 191.00 191.00 2.7K
10:25 190.80 190.80 190.80 190.80 4.0K
10:27 190.82 190.82 190.82 190.82 3.3K
10:30 190.81 190.81 190.81 190.81 3.0K
10:31 191.00 191.20 191.00 191.20 4.8K
10:40 191.20 191.20 191.20 191.20 0.7K
10:52 190.80 190.80 190.80 190.80 0.0K
10:56 191.07 191.20 191.00 191.20 12.1K
10:57 191.20 191.20 191.20 191.20 0.7K
11:00 191.20 191.20 191.20 191.20 0.0K
11:10 191.14 191.14 191.14 191.14 2.6K
11:14 191.20 191.20 191.20 191.20 0.0K
11:17 191.40 191.40 191.40 191.40 0.0K
11:19 191.20 191.20 191.20 191.20 1.5K
11:21 191.20 191.20 191.20 191.20 50.0K
11:26 191.20 191.20 191.20 191.20 23.2K
11:27 191.40 191.40 191.20 191.20 5.9K
11:44 191.20 191.20 191.20 191.20 1.8K
11:50 191.15 191.15 191.15 191.15 0.3K
11:56 191.40 191.40 191.40 191.40 0.0K
11:57 191.20 191.20 191.20 191.20 1.7K
12:02 191.40 191.40 191.40 191.40 1.1K
12:05 191.20 191.20 191.20 191.20 0.8K
12:08 191.40 191.40 191.40 191.40 0.0K
12:14 191.40 191.40 191.40 191.40 0.5K
12:17 191.40 191.40 191.40 191.40 1.0K
12:22 191.40 191.40 191.40 191.40 0.0K
12:25 191.60 191.60 191.60 191.60 2.6K
12:30 191.60 191.60 191.60 191.60 2.7K
12:32 192.00 192.00 192.00 192.00 2.4K
12:33 191.80 191.80 191.80 191.80 0.2K
12:38 191.80 191.80 191.80 191.80 0.0K
12:40 191.80 191.80 191.80 191.80 2.8K
12:46 191.60 191.60 191.60 191.60 0.0K
12:55 192.00 192.00 192.00 192.00 0.0K
13:03 191.60 191.60 191.60 191.60 1.7K
13:07 191.80 191.80 191.80 191.80 1.7K
13:19 191.82 191.82 191.82 191.82 2.7K
13:24 191.60 191.60 191.60 191.60 0.0K
13:25 191.80 191.80 191.80 191.80 2.2K
13:31 192.00 192.20 192.00 192.20 1.8K
13:32 191.80 191.80 191.80 191.80 0.5K
13:33 192.00 192.00 192.00 192.00 0.0K
13:54 192.20 192.20 191.95 191.95 0.3K
14:05 191.95 192.00 191.95 192.00 6.8K
14:10 191.60 192.00 191.60 192.00 1.9K
14:14 191.88 191.88 191.88 191.88 0.2K
14:15 191.80 192.00 191.80 192.00 0.3K
14:16 191.60 191.60 191.60 191.60 2.5K
14:19 191.40 191.40 191.40 191.40 0.0K
14:20 191.40 191.40 191.40 191.40 0.0K
14:21 191.60 191.60 191.60 191.60 0.0K
14:25 191.60 191.60 191.40 191.40 0.1K
14:26 191.60 191.60 191.60 191.60 0.0K
14:28 191.40 191.40 191.40 191.40 2.0K
14:30 191.20 191.60 191.20 191.60 8.1K
14:31 191.53 191.53 191.53 191.53 1.0K
14:32 191.60 191.60 191.60 191.60 0.0K
14:34 191.51 191.51 191.51 191.51 3.7K
14:35 191.40 191.40 191.40 191.40 1.4K
14:36 191.60 191.60 191.60 191.60 0.0K
14:43 191.60 191.60 191.53 191.53 0.2K
14:47 191.60 191.60 191.40 191.40 8.4K
14:48 191.40 191.40 191.40 191.40 0.0K
14:50 191.40 191.40 191.40 191.40 0.1K
14:54 191.60 191.60 191.60 191.60 5.3K
14:55 191.73 191.73 191.73 191.73 2.6K
15:00 191.80 191.80 191.80 191.80 1.2K
15:04 191.60 191.60 191.60 191.60 0.1K
15:14 191.66 191.66 191.66 191.66 0.0K
15:20 191.79 191.79 191.79 191.79 0.0K
15:25 191.60 191.60 191.60 191.60 0.7K
15:29 191.54 191.54 191.54 191.54 2.1K
15:31 191.80 191.80 191.80 191.80 0.0K
15:34 191.60 191.60 191.60 191.60 1.9K
15:35 191.66 191.66 191.66 191.66 10.0K
15:37 191.60 191.60 191.60 191.60 0.0K
15:38 191.60 191.60 191.60 191.60 0.3K
15:40 192.20 192.20 192.00 192.00 18.3K
15:41 192.00 192.00 192.00 192.00 0.9K
15:43 192.20 192.20 192.20 192.20 0.4K
15:49 192.20 192.20 192.20 192.20 0.4K
15:52 192.14 192.14 192.14 192.14 0.1K
15:55 192.14 192.14 192.14 192.14 0.0K
15:59 192.00 192.00 192.00 192.00 4.6K
16:00 192.20 192.20 192.20 192.20 2.2K
16:02 192.26 192.26 192.26 192.26 4.0K
16:14 192.40 192.40 192.40 192.40 0.6K
16:15 192.40 192.40 192.40 192.40 1.6K
16:16 192.40 192.40 192.40 192.40 2.0K
16:17 192.20 192.20 192.20 192.20 0.0K
16:20 192.20 192.20 192.20 192.20 2.1K
16:27 192.40 192.40 192.40 192.40 0.1K
16:28 192.33 192.33 192.33 192.33 1.0K
16:29 192.40 192.40 192.40 192.40 0.2K
16:35 192.20 192.20 192.20 192.20 1,122.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 190.20 192.40 190.20 192.20 1.4M
2025-09-25 197.00 197.00 190.00 190.40 1.0M
2025-09-24 190.00 191.60 190.00 191.40 0.6M
2025-09-23 197.00 197.00 190.40 191.00 0.7M
2025-09-22 193.60 193.60 190.40 191.60 3.5M
2025-09-19 187.40 192.40 187.00 192.40 7.2M
2025-09-18 186.00 189.00 186.00 187.20 1.6M
2025-09-17 192.40 192.40 185.40 187.00 0.7M
2025-09-16 188.00 188.00 184.20 185.00 1.2M
2025-09-15 187.80 189.60 185.80 186.40 3.1M
2025-09-12 197.00 197.00 187.60 188.60 1.3M
2025-09-11 185.20 189.00 185.20 189.00 1.1M
2025-09-10 188.20 188.20 185.20 185.40 2.9M
2025-09-09 186.60 188.80 186.20 187.80 0.7M
2025-09-08 187.60 187.80 185.20 186.20 1.4M
2025-09-05 190.40 190.40 185.60 187.00 0.4M
2025-09-04 186.40 189.20 185.00 188.40 0.7M
2025-09-03 185.00 186.20 183.20 185.00 1.6M
2025-09-02 187.00 187.00 183.20 185.00 1.2M
2025-09-01 188.80 189.80 186.40 187.20 0.6M
2025-08-29 195.60 195.60 187.80 188.60 2.0M
2025-08-28 193.00 193.80 188.20 189.20 0.9M
2025-08-27 193.80 193.80 191.00 192.80 0.9M
2025-08-26 189.00 192.40 187.80 192.20 2.1M
2025-08-22 189.80 189.80 187.60 189.40 3.1M
2025-08-21 186.60 190.80 181.40 189.00 3.0M
2025-08-20 185.60 186.80 184.40 186.80 3.1M
2025-08-19 186.00 187.00 184.80 185.60 2.8M
2025-08-18 188.00 188.40 184.40 184.40 3.3M
2025-08-15 187.40 189.00 187.00 187.60 1.1M
2025-08-14 190.00 190.60 187.80 188.00 2.2M
2025-08-13 187.60 189.40 187.40 189.00 1.0M
2025-08-12 190.80 191.00 187.00 187.80 2.4M
2025-08-11 188.20 190.60 188.20 190.20 0.5M
2025-08-08 188.00 190.00 188.00 190.00 3.0M
2025-08-07 190.40 191.20 189.40 190.00 0.6M
2025-08-06 191.80 192.00 189.08 190.00 0.6M
2025-08-05 191.00 193.40 191.00 191.80 0.6M
2025-08-04 193.00 193.00 191.20 192.60 1.8M
2025-08-01 193.40 193.40 191.20 191.40 0.6M
2025-07-31 194.80 194.80 191.20 192.80 0.7M
2025-07-30 190.80 193.20 190.80 191.60 0.6M
2025-07-29 191.00 193.80 190.80 193.00 1.1M
2025-07-28 193.80 193.80 190.80 190.80 1.0M
2025-07-25 193.60 193.80 190.60 192.60 1.2M
2025-07-24 191.40 195.00 191.40 193.40 1.1M
2025-07-23 190.20 193.00 190.20 191.60 1.2M
2025-07-22 189.40 191.00 189.40 191.00 0.9M
2025-07-21 187.20 190.60 187.20 190.40 0.7M
2025-07-18 188.00 189.20 187.20 188.80 0.9M
2025-07-17 191.40 193.00 178.80 187.60 4.5M
2025-07-16 193.80 195.20 193.20 193.40 0.6M
2025-07-15 192.20 195.00 191.60 193.40 0.9M
2025-07-14 192.00 192.80 191.60 192.60 0.8M
2025-07-11 190.00 192.80 190.00 191.80 0.5M
2025-07-10 192.40 193.80 191.20 192.60 0.5M
2025-07-09 194.80 195.20 193.20 193.80 0.8M
2025-07-08 194.80 195.20 192.60 194.20 2.1M
2025-07-07 196.60 198.40 195.20 196.00 0.4M
2025-07-04 198.00 198.00 196.40 197.00 0.3M
2025-07-03 204.50 204.50 197.20 198.60 0.3M
2025-07-02 205.50 205.50 195.60 197.40 4.8M
2025-07-01 199.60 204.00 198.40 203.50 0.8M
2025-06-30 201.50 201.50 198.40 199.40 2.7M
2025-06-27 197.80 200.50 195.00 199.60 1.4M
2025-06-26 197.20 198.00 194.40 197.80 1.7M
2025-06-25 197.40 205.50 197.40 199.80 1.3M
2025-06-24 201.50 204.00 201.50 202.50 0.7M
2025-06-23 200.50 202.00 199.60 201.50 0.4M
2025-06-20 197.40 204.00 197.40 200.50 2.1M
2025-06-19 198.40 202.00 198.40 202.00 0.8M
2025-06-18 199.00 202.00 198.80 202.00 1.0M
2025-06-17 197.20 201.00 197.20 200.00 0.9M
2025-06-16 200.50 201.00 198.40 200.00 0.4M
2025-06-13 201.50 201.50 199.20 200.00 0.5M
2025-06-12 210.00 210.00 201.50 203.00 0.6M
2025-06-11 207.00 207.00 202.50 203.00 0.3M
2025-06-10 207.50 208.50 204.00 204.00 0.9M
2025-06-09 205.00 207.50 205.00 207.00 0.4M
2025-06-06 207.00 208.00 206.00 207.00 0.2M
2025-06-05 210.00 210.00 206.00 207.00 0.4M
2025-06-04 206.50 209.50 205.50 208.00 0.6M
2025-06-03 207.50 208.50 205.50 206.00 1.4M
2025-06-02 208.00 209.00 207.00 207.00 0.7M
2025-05-30 215.00 215.00 207.00 208.00 1.0M
2025-05-29 216.50 216.50 207.50 207.50 2.4M
2025-05-28 206.50 211.00 206.50 209.00 0.9M
2025-05-27 208.00 211.50 203.50 210.00 1.6M
2025-05-23 210.00 212.50 208.00 212.50 1.3M
2025-05-22 213.50 215.00 210.50 212.00 1.4M
2025-05-21 207.00 215.50 207.00 214.50 1.2M
2025-05-20 216.50 216.50 210.00 214.00 0.8M
2025-05-19 212.50 213.50 208.50 211.50 1.6M
2025-05-16 200.50 215.50 200.00 212.00 4.3M
2025-05-15 198.40 205.50 196.00 200.50 1.8M
2025-05-14 204.00 204.00 197.60 199.60 2.8M
2025-05-13 197.40 199.80 197.40 198.40 1.1M
2025-05-12 207.50 207.50 197.60 197.80 0.7M
2025-05-09 208.00 208.00 202.00 203.50 0.7M
2025-05-08 201.00 204.00 199.60 203.50 1.3M
2025-05-07 201.00 203.00 199.80 200.00 1.8M
2025-05-06 202.00 203.50 200.00 203.00 1.3M
2025-05-02 200.00 202.00 199.60 201.50 1.7M
2025-05-01 199.80 201.00 198.00 200.00 1.7M
2025-04-30 196.00 201.00 196.00 199.20 3.6M
2025-04-29 195.40 198.20 195.40 196.80 0.8M
2025-04-28 194.40 197.20 194.40 196.40 0.7M
2025-04-25 198.00 198.20 194.60 195.00 0.4M
2025-04-24 195.20 197.80 194.40 197.80 0.7M
2025-04-23 197.40 197.40 194.00 194.80 1.1M
2025-04-22 195.80 196.40 194.00 194.00 1.6M
2025-04-17 195.00 196.40 193.80 195.60 0.8M
2025-04-16 195.00 196.20 194.60 195.60 1.2M
2025-04-15 191.40 196.20 191.40 195.00 1.8M
2025-04-14 190.20 192.40 188.80 192.40 1.2M
2025-04-11 184.00 190.40 184.00 188.40 1.6M
2025-04-10 190.40 190.40 184.40 185.20 0.7M
2025-04-09 189.20 189.20 178.60 180.60 0.9M
2025-04-08 187.40 187.40 179.00 183.60 2.1M
2025-04-07 180.60 184.20 176.00 179.00 1.5M
2025-04-04 189.00 190.00 183.80 186.00 1.5M
2025-04-03 189.00 191.60 187.80 190.20 1.7M
2025-04-02 188.00 189.40 184.80 189.40 1.9M
2025-04-01 180.00 186.80 180.00 185.60 1.6M
2025-03-31 183.60 184.60 182.80 184.00 0.9M
2025-03-28 191.60 191.60 183.00 185.20 2.4M
2025-03-27 180.20 184.40 180.20 183.80 0.6M
2025-03-26 182.40 184.20 182.00 182.60 0.5M
2025-03-25 185.00 186.20 183.00 183.20 1.0M
2025-03-24 182.00 185.40 182.00 184.40 0.4M
2025-03-21 186.00 186.00 182.60 184.80 2.0M
2025-03-20 186.00 186.00 181.40 183.80 1.3M
2025-03-19 181.00 182.40 180.60 181.80 0.8M
2025-03-18 182.80 182.80 179.60 181.60 0.9M
2025-03-17 185.00 185.00 178.60 180.60 0.6M
2025-03-14 186.00 186.00 176.80 180.00 1.3M
2025-03-13 179.60 180.60 177.00 177.60 2.4M
2025-03-12 176.40 179.60 176.40 179.60 2.5M
2025-03-11 178.20 179.00 176.40 177.00 1.2M
2025-03-10 181.80 182.80 177.20 178.00 0.8M
2025-03-07 177.00 188.60 176.80 181.40 1.0M
2025-03-06 181.20 181.20 177.00 180.00 0.7M
2025-03-05 181.80 183.40 178.80 179.40 3.4M
2025-03-04 191.00 191.00 180.40 182.00 1.6M
2025-03-03 186.00 186.00 181.60 182.80 1.4M
2025-02-28 183.40 184.60 183.20 183.80 1.5M
2025-02-27 183.00 185.00 182.60 184.40 0.5M
2025-02-26 191.00 191.00 183.40 184.60 1.0M
2025-02-25 180.00 184.40 180.00 183.40 2.5M
2025-02-24 191.00 191.00 180.80 182.80 2.0M
2025-02-21 178.20 185.20 178.20 182.60 0.5M
2025-02-20 183.00 185.40 181.60 182.60 0.8M
2025-02-19 188.00 188.00 183.80 183.80 0.5M
2025-02-18 184.00 188.00 184.00 185.80 0.5M
2025-02-17 191.60 191.60 186.20 187.00 1.6M
2025-02-14 191.60 191.80 189.80 189.80 0.7M
2025-02-13 190.60 191.40 188.60 190.60 1.3M
2025-02-12 190.40 192.00 189.80 190.60 1.2M
2025-02-11 193.00 194.60 190.20 190.60 1.0M
2025-02-10 191.80 194.20 191.80 193.00 0.7M
2025-02-07 191.00 192.60 191.00 191.80 1.4M
2025-02-06 190.00 191.80 189.00 191.80 3.3M
2025-02-05 190.00 190.00 184.60 188.00 1.6M
2025-02-04 183.80 186.40 183.60 185.20 0.9M
2025-02-03 185.60 187.80 184.60 186.40 1.5M
2025-01-31 187.20 188.00 186.80 187.80 1.3M
2025-01-30 184.20 187.60 184.20 187.40 0.4M
2025-01-29 186.00 187.20 184.00 184.00 2.3M
2025-01-28 178.60 186.20 178.60 185.00 0.5M
2025-01-27 190.00 190.00 179.00 182.20 1.2M
2025-01-24 183.80 185.20 183.60 183.60 1.4M
2025-01-23 181.00 188.20 181.00 184.20 1.3M
2025-01-22 182.80 185.80 182.60 185.20 1.8M
2025-01-21 187.80 189.80 180.00 183.60 3.9M
2025-01-20 177.80 179.40 177.60 179.00 0.6M
2025-01-17 176.20 180.20 176.20 178.20 1.3M
2025-01-16 176.00 178.60 176.00 178.20 0.8M
2025-01-15 175.80 178.00 175.00 177.80 0.6M
2025-01-14 179.00 179.00 172.80 173.60 1.0M
2025-01-13 172.00 177.20 172.00 176.00 1.3M
2025-01-10 190.00 190.00 176.60 176.80 1.6M
2025-01-09 183.00 183.20 178.20 182.00 1.3M
2025-01-08 186.00 186.00 179.80 180.40 1.2M
2025-01-07 184.40 185.60 183.00 183.60 0.8M
2025-01-06 189.80 189.80 184.40 185.80 0.5M
2025-01-03 192.00 192.00 185.80 187.80 0.4M
2025-01-02 187.00 189.20 184.80 186.60 0.5M