Cab Payments Holdings PLC (CABP)

CABP
🏛️ 영국 →
52.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 52.10 52.60 51.90 52.20 0.3M
2025-09-26 52.00 52.30 50.90 51.90 0.3M
2025-09-25 51.60 52.00 50.90 52.00 0.1M
2025-09-24 50.80 51.60 50.80 51.60 0.1M
2025-09-23 50.80 50.80 50.30 50.70 0.3M
2025-09-22 50.50 50.50 50.00 50.10 0.1M
2025-09-19 52.00 52.00 50.10 50.10 0.3M
2025-09-18 50.20 51.50 50.20 51.50 0.1M
2025-09-17 50.00 50.60 50.00 50.00 0.0M
2025-09-16 51.80 51.80 50.00 50.00 0.1M
2025-09-15 50.00 50.50 49.45 50.50 0.6M
2025-09-12 50.00 50.50 49.75 49.75 0.3M
2025-09-11 50.00 50.30 49.00 49.80 0.3M
2025-09-10 49.70 50.60 49.45 49.80 0.4M
2025-09-09 50.80 51.00 50.60 50.80 0.2M
2025-09-08 50.90 51.20 50.50 51.00 0.2M
2025-09-05 50.80 51.20 49.65 50.80 0.4M
2025-09-04 49.00 50.90 49.00 50.80 0.3M
2025-09-03 49.40 49.70 49.00 49.60 0.2M
2025-09-02 50.10 50.30 48.60 49.55 0.7M
2025-09-01 51.80 51.80 50.00 50.40 0.2M
2025-08-29 52.60 52.60 51.00 51.00 0.4M
2025-08-28 51.70 53.00 50.40 52.20 0.5M
2025-08-27 54.80 54.90 53.60 53.90 0.3M
2025-08-26 54.50 56.40 54.30 54.30 0.3M
2025-08-22 53.50 55.20 53.50 55.20 0.2M
2025-08-21 53.50 54.30 53.40 54.30 0.2M
2025-08-20 53.60 54.10 52.60 53.90 0.2M
2025-08-19 52.90 54.80 52.30 53.50 1.3M
2025-08-18 51.90 53.00 51.20 53.00 0.4M
2025-08-15 47.00 52.00 47.00 51.60 1.3M
2025-08-14 47.50 51.80 46.00 47.95 1.6M
2025-08-13 47.00 49.85 46.20 49.85 1.2M
2025-08-12 47.50 47.50 46.60 46.60 0.2M
2025-08-11 46.80 47.05 46.40 46.75 0.4M
2025-08-08 46.15 47.05 46.10 46.80 0.6M
2025-08-07 46.15 46.75 46.10 46.10 0.1M
2025-08-06 46.65 47.00 46.65 46.75 0.1M
2025-08-05 48.50 48.50 46.20 46.40 0.3M
2025-08-04 47.35 47.35 46.10 46.55 0.3M
2025-08-01 46.15 46.70 46.10 46.60 0.2M
2025-07-31 47.20 47.50 46.10 46.10 0.3M
2025-07-30 47.95 48.00 47.10 47.20 0.3M
2025-07-29 49.00 49.00 47.00 47.00 0.2M
2025-07-28 49.15 49.40 47.90 47.90 0.3M
2025-07-25 49.55 49.65 48.55 48.70 0.3M
2025-07-24 49.75 50.40 48.25 49.00 0.3M
2025-07-23 48.90 48.90 48.00 48.50 0.3M
2025-07-22 49.95 49.95 48.25 48.50 0.1M
2025-07-21 48.50 49.25 48.50 49.25 0.2M
2025-07-18 50.00 50.00 48.40 48.95 0.2M
2025-07-17 51.00 51.20 50.00 50.00 0.0M
2025-07-16 51.00 51.30 49.90 50.00 0.2M
2025-07-15 51.80 51.90 51.20 51.20 0.8M
2025-07-14 51.10 51.90 51.10 51.90 0.0M
2025-07-11 48.90 51.50 48.90 51.10 0.2M
2025-07-10 50.10 51.40 50.00 50.80 0.2M
2025-07-09 50.10 51.50 49.40 50.30 0.4M
2025-07-08 49.45 49.95 49.00 49.75 0.4M
2025-07-07 51.10 51.10 49.00 49.00 0.7M
2025-07-04 51.00 51.30 50.70 50.70 0.2M
2025-07-03 52.00 52.50 50.10 51.40 0.5M
2025-07-02 55.90 55.90 50.00 51.60 2.1M
2025-07-01 46.00 55.00 46.00 54.70 2.1M
2025-06-30 46.00 46.25 45.40 46.00 0.4M
2025-06-27 42.50 46.00 42.50 45.95 1.5M
2025-06-26 41.95 42.50 41.30 42.50 0.4M
2025-06-25 41.20 41.50 41.20 41.35 0.3M
2025-06-24 41.00 41.50 41.00 41.50 0.3M
2025-06-23 41.15 41.35 40.95 41.10 0.4M
2025-06-20 41.50 41.95 40.90 41.95 0.5M
2025-06-19 42.55 42.55 39.65 40.70 0.5M
2025-06-18 42.00 42.00 40.40 41.00 0.4M
2025-06-17 43.00 43.00 40.85 40.85 0.3M
2025-06-16 41.80 42.05 41.60 41.65 0.1M
2025-06-13 40.55 41.50 40.55 41.25 0.3M
2025-06-12 41.80 41.80 40.80 40.80 0.5M
2025-06-11 41.60 42.20 41.50 41.50 0.6M
2025-06-10 41.00 42.55 40.95 42.00 0.9M
2025-06-09 42.00 42.00 40.50 40.85 0.5M
2025-06-06 41.00 43.30 40.90 41.85 0.6M
2025-06-05 44.00 44.00 40.70 40.70 1.1M
2025-06-04 43.20 46.00 43.20 44.00 2.0M
2025-06-03 40.90 41.75 40.90 41.25 0.5M
2025-06-02 42.20 42.20 41.65 42.05 0.2M
2025-05-30 43.15 43.15 41.30 41.40 0.3M
2025-05-29 43.85 43.85 42.90 42.90 0.3M
2025-05-28 42.00 42.50 41.35 42.50 0.9M
2025-05-27 41.70 42.30 41.10 41.50 0.6M
2025-05-23 42.30 43.80 41.65 41.65 0.1M
2025-05-22 44.30 44.80 41.75 41.75 0.4M
2025-05-21 43.00 46.15 43.00 45.00 0.3M
2025-05-20 46.35 46.35 44.30 44.60 0.5M
2025-05-19 47.15 47.15 43.50 44.40 0.6M
2025-05-16 48.00 48.85 46.95 46.95 0.2M
2025-05-15 51.10 51.10 47.45 47.45 0.6M
2025-05-14 51.20 52.80 51.00 51.00 0.1M
2025-05-13 53.80 53.80 51.00 51.00 0.1M
2025-05-12 52.20 55.00 52.20 54.20 0.1M
2025-05-09 53.00 53.30 52.00 52.00 0.2M
2025-05-08 51.00 52.90 50.10 52.90 0.1M
2025-05-07 45.75 50.30 45.75 50.30 0.5M
2025-05-06 44.00 48.00 44.00 48.00 0.2M
2025-05-02 44.80 47.00 44.78 47.00 0.2M
2025-05-01 44.65 44.85 44.25 44.85 0.1M
2025-04-30 44.85 44.85 43.25 44.45 0.1M
2025-04-29 44.30 44.30 43.48 44.15 0.2M
2025-04-28 43.70 44.45 43.45 43.45 0.1M
2025-04-25 43.65 43.95 43.35 43.70 0.1M
2025-04-24 45.00 45.00 42.65 43.00 0.2M
2025-04-23 41.55 44.45 41.00 43.75 0.5M
2025-04-22 43.50 43.50 40.50 41.60 0.7M
2025-04-17 43.60 44.25 43.30 44.00 0.1M
2025-04-16 44.65 45.00 42.40 45.00 0.2M
2025-04-15 45.05 45.05 42.00 42.25 0.3M
2025-04-14 41.30 43.85 40.90 43.15 0.2M
2025-04-11 41.95 42.60 40.30 40.60 0.1M
2025-04-10 41.80 43.95 41.60 42.30 0.3M
2025-04-09 41.00 41.85 37.45 41.85 0.3M
2025-04-08 37.50 41.10 37.50 39.30 0.3M
2025-04-07 40.00 40.15 37.90 38.40 0.4M
2025-04-04 42.25 42.25 37.05 40.35 0.9M
2025-04-03 43.05 44.00 42.05 44.00 0.2M
2025-04-02 44.00 44.25 42.80 44.15 0.4M
2025-04-01 44.10 46.20 44.05 44.45 0.3M
2025-03-31 47.05 47.10 44.05 44.30 0.4M
2025-03-28 47.00 48.95 47.00 47.75 0.5M
2025-03-27 48.48 48.85 47.00 47.45 0.2M
2025-03-26 50.20 50.20 48.20 48.95 0.1M
2025-03-25 48.05 50.20 48.05 50.20 0.3M
2025-03-24 48.95 50.00 47.00 48.15 0.4M
2025-03-21 48.25 50.20 47.70 49.75 0.5M
2025-03-20 50.00 50.90 48.20 48.50 0.2M
2025-03-19 49.55 50.20 48.90 49.45 0.5M
2025-03-18 48.65 50.90 48.65 50.00 0.3M
2025-03-17 48.53 50.40 48.40 48.60 0.2M
2025-03-14 46.50 51.60 46.50 48.90 0.9M
2025-03-13 53.10 53.10 45.45 46.55 1.9M
2025-03-12 55.00 55.70 51.60 53.60 0.5M
2025-03-11 52.00 54.90 51.60 52.80 0.3M
2025-03-10 54.00 55.20 52.10 52.90 0.3M
2025-03-07 54.70 55.40 54.10 55.40 0.1M
2025-03-06 57.40 58.90 53.80 55.40 0.4M
2025-03-05 52.80 58.00 52.80 57.30 0.5M
2025-03-04 53.00 54.00 51.60 52.80 0.2M
2025-03-03 52.00 55.30 50.70 54.80 1.4M
2025-02-28 52.00 54.80 51.10 51.20 0.5M
2025-02-27 52.70 53.40 52.30 52.60 0.2M
2025-02-26 53.10 54.90 52.90 52.90 0.3M
2025-02-25 52.90 53.60 52.50 52.80 0.3M
2025-02-24 53.20 54.10 52.60 52.90 0.2M
2025-02-21 53.00 54.00 52.80 54.00 0.1M
2025-02-20 54.30 54.30 52.80 53.00 0.2M
2025-02-19 56.60 56.60 52.00 53.00 0.3M
2025-02-18 55.00 56.60 53.00 56.60 0.6M
2025-02-17 57.00 57.00 53.00 54.20 0.8M
2025-02-14 54.00 56.60 54.00 55.20 1.2M
2025-02-13 53.00 55.40 53.00 54.10 0.3M
2025-02-12 56.30 56.80 51.70 53.20 1.3M
2025-02-11 57.10 58.50 56.30 56.70 0.5M
2025-02-10 60.10 62.40 56.20 56.50 1.3M
2025-02-07 64.50 64.50 62.40 63.10 0.1M
2025-02-06 64.50 65.70 62.30 62.40 0.5M
2025-02-05 64.00 65.00 62.80 64.00 0.3M
2025-02-04 59.70 63.80 59.70 63.80 0.7M
2025-02-03 63.60 63.60 59.70 62.00 0.4M
2025-01-31 62.30 62.80 60.20 61.00 0.2M
2025-01-30 62.00 63.00 61.20 62.30 0.1M
2025-01-29 60.30 62.20 60.30 60.80 0.1M
2025-01-28 61.30 62.00 60.30 61.80 0.3M
2025-01-27 61.10 62.00 60.40 62.00 0.6M
2025-01-24 61.10 63.70 61.10 62.50 0.3M
2025-01-23 62.70 63.60 61.80 63.30 0.2M
2025-01-22 66.90 67.60 61.50 62.50 0.8M
2025-01-21 65.00 67.00 64.80 67.00 0.5M
2025-01-20 65.30 65.60 65.00 65.10 0.3M
2025-01-17 66.10 66.50 65.00 65.00 0.3M
2025-01-16 65.00 68.20 62.00 65.00 1.8M
2025-01-15 66.40 68.20 65.20 66.60 0.4M
2025-01-14 65.20 67.50 65.20 65.70 0.2M
2025-01-13 62.00 65.60 62.00 64.50 0.3M
2025-01-10 66.00 67.20 64.10 64.30 0.2M
2025-01-09 64.00 66.20 63.80 66.20 0.2M
2025-01-08 64.90 65.50 62.50 65.50 0.3M
2025-01-07 66.00 66.00 63.90 64.10 2.7M
2025-01-06 71.60 71.60 65.00 65.40 1.2M
2025-01-03 70.00 70.00 70.00 70.00 0.2M
2025-01-02 68.40 70.00 67.50 70.00 0.4M