GlobalData PLC (DATA)

DATA
🏛️ 영국 →
127.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 199.50 202.93 196.28 199.50 0.0M
2021-12-30 199.50 203.00 196.70 199.50 0.0M
2021-12-29 198.10 202.93 195.44 199.50 0.0M
2021-12-24 198.10 198.80 198.80 198.10 0.0M
2021-12-23 198.10 202.90 194.60 198.10 0.0M
2021-12-22 193.90 200.20 191.10 193.90 0.0M
2021-12-21 193.90 195.72 191.10 193.90 0.0M
2021-12-20 193.20 197.40 191.24 193.20 0.0M
2021-12-17 193.20 198.80 191.10 198.80 0.0M
2021-12-16 190.40 197.40 190.40 193.20 0.0M
2021-12-15 190.40 197.40 188.30 190.40 0.1M
2021-12-14 189.70 192.85 186.20 189.70 0.0M
2021-12-13 189.70 193.20 191.80 189.70 0.0M
2021-12-10 189.70 191.80 186.55 189.70 0.0M
2021-12-09 189.00 188.72 186.20 189.70 0.0M
2021-12-08 189.70 189.70 189.70 189.70 0.4M
2021-12-07 189.70 189.70 186.20 189.70 0.0M
2021-12-06 189.70 190.12 187.60 189.70 0.0M
2021-12-03 189.70 194.60 186.20 194.60 0.1M
2021-12-02 189.70 190.40 186.20 189.70 0.0M
2021-12-01 189.70 190.26 190.26 189.70 0.0M
2021-11-30 189.00 192.78 183.40 189.70 0.0M
2021-11-29 190.40 193.48 184.87 189.70 0.0M
2021-11-26 191.10 194.04 186.30 191.10 0.1M
2021-11-25 191.10 195.86 186.20 191.10 0.0M
2021-11-24 191.10 195.86 185.50 185.50 0.0M
2021-11-23 191.10 194.88 191.24 191.10 0.0M
2021-11-22 193.20 195.16 191.24 191.10 0.0M
2021-11-19 193.20 195.16 190.46 193.20 0.0M
2021-11-18 193.20 193.20 193.06 193.20 0.1M
2021-11-17 193.20 195.94 191.24 193.20 0.0M
2021-11-16 192.50 194.60 191.94 193.20 0.1M
2021-11-15 191.80 196.00 191.10 192.50 0.1M
2021-11-12 191.80 193.20 191.80 191.80 0.1M
2021-11-11 191.10 193.20 191.10 191.80 0.0M
2021-11-10 189.70 193.20 189.70 191.10 0.0M
2021-11-09 187.60 191.80 188.29 189.70 0.0M
2021-11-08 187.60 193.20 185.50 193.20 0.1M
2021-11-05 186.90 190.40 186.76 187.60 0.1M
2021-11-04 189.00 192.50 179.20 179.20 1.1M
2021-11-03 189.00 192.50 184.80 189.00 0.1M
2021-11-02 192.50 192.91 186.20 189.00 0.0M
2021-11-01 192.50 193.20 189.28 192.50 0.1M
2021-10-29 192.50 193.76 189.14 192.50 0.0M
2021-10-28 192.50 192.50 189.07 192.50 0.0M
2021-10-27 192.50 196.00 189.07 192.50 0.1M
2021-10-26 192.50 191.45 189.07 192.50 0.0M
2021-10-25 192.50 191.52 189.00 192.50 0.0M
2021-10-22 191.80 192.92 189.00 192.50 0.1M
2021-10-21 194.60 193.76 189.00 193.90 0.0M
2021-10-20 194.60 195.16 189.11 194.60 0.0M
2021-10-19 194.60 195.30 189.00 194.60 0.0M
2021-10-18 196.00 196.00 189.84 194.60 0.0M
2021-10-15 197.75 196.70 189.00 196.00 0.0M
2021-10-14 197.75 203.00 192.50 197.75 0.1M
2021-10-13 199.50 197.40 192.64 197.75 0.0M
2021-10-12 199.50 200.34 196.00 199.50 0.1M
2021-10-11 199.50 200.34 197.40 199.50 0.6M
2021-10-08 199.50 200.48 197.20 199.50 0.0M
2021-10-07 199.50 201.32 197.20 199.50 0.0M
2021-10-06 199.50 201.46 196.77 199.50 0.0M
2021-10-05 199.50 203.00 196.77 199.50 0.2M
2021-10-04 206.50 206.36 199.08 203.00 0.0M
2021-10-01 206.50 208.25 203.70 206.50 0.0M
2021-09-30 206.50 206.50 203.70 206.50 0.3M
2021-09-29 206.50 206.50 203.70 206.50 0.2M
2021-09-28 206.50 206.50 203.70 206.50 0.3M
2021-09-27 206.50 210.00 203.70 206.50 0.1M
2021-09-24 206.50 209.30 203.70 206.50 0.1M
2021-09-23 206.50 205.94 203.70 206.50 0.0M
2021-09-22 208.25 208.60 203.00 206.50 0.3M
2021-09-21 208.25 210.03 203.14 208.25 0.0M
2021-09-20 208.25 207.20 203.00 208.25 0.0M
2021-09-17 208.25 210.00 203.00 208.25 0.0M
2021-09-16 207.20 206.50 203.00 208.25 0.0M
2021-09-15 207.20 207.76 203.00 207.20 0.0M
2021-09-14 211.40 210.17 205.80 207.20 0.0M
2021-09-13 217.00 212.73 205.80 211.40 0.0M
2021-09-10 218.40 221.76 210.00 217.00 0.1M
2021-09-09 218.40 218.26 213.08 218.40 0.1M
2021-09-08 218.40 218.96 214.20 218.40 0.0M
2021-09-07 218.40 218.71 215.60 218.40 0.0M
2021-09-06 218.40 218.12 215.60 218.40 0.0M
2021-09-03 218.40 218.26 215.60 218.40 0.0M
2021-09-02 218.40 224.00 215.60 218.40 0.0M
2021-09-01 218.40 224.00 214.20 218.40 0.1M
2021-08-31 215.60 221.76 213.50 218.40 0.1M
2021-08-27 215.60 215.99 213.39 215.60 0.0M
2021-08-26 215.60 216.16 215.18 215.60 0.0M
2021-08-25 215.60 216.16 215.18 215.60 0.0M
2021-08-24 215.60 216.02 215.18 215.60 0.0M
2021-08-23 215.60 216.30 215.04 215.60 0.0M
2021-08-20 215.60 218.34 216.30 215.60 0.0M
2021-08-19 215.60 218.34 215.88 215.60 0.3M
2021-08-18 215.60 218.40 215.88 215.60 0.0M
2021-08-17 215.60 217.00 214.20 215.60 0.0M
2021-08-16 217.70 218.82 215.60 215.60 0.0M
2021-08-13 217.00 219.80 217.90 217.00 0.0M
2021-08-12 217.00 218.40 217.90 217.00 0.0M
2021-08-11 221.20 221.20 214.20 217.00 0.1M
2021-08-10 227.50 227.50 218.40 221.90 0.0M
2021-08-09 227.50 228.90 224.70 227.50 0.0M
2021-08-06 227.50 228.48 225.40 227.50 0.0M
2021-08-05 227.50 228.48 225.12 227.50 0.0M
2021-08-04 228.90 231.00 225.12 227.50 0.8M
2021-08-03 228.90 231.84 227.60 228.90 0.1M
2021-08-02 231.70 233.80 226.10 228.90 0.0M
2021-07-30 231.00 232.85 228.42 231.70 0.0M
2021-07-29 231.00 232.96 228.34 231.00 0.0M
2021-07-28 231.00 233.24 228.34 231.00 0.0M
2021-07-27 231.00 233.80 228.20 231.00 0.6M
2021-07-26 231.00 235.76 225.68 231.00 15.6M
2021-07-23 231.00 233.10 226.28 231.00 0.0M
2021-07-22 232.40 238.00 226.10 231.00 0.0M
2021-07-21 232.40 234.08 228.55 232.40 0.3M
2021-07-20 232.40 233.88 231.14 232.40 0.4M
2021-07-19 232.40 232.40 231.14 232.40 0.4M
2021-07-16 231.00 238.00 226.80 232.40 0.0M
2021-07-15 231.00 235.20 231.14 231.00 0.0M
2021-07-14 232.40 238.00 226.80 231.00 0.1M
2021-07-13 232.40 238.00 227.50 232.40 0.5M
2021-07-12 232.40 238.00 231.00 232.40 0.0M
2021-07-09 229.60 231.70 230.16 232.40 0.0M
2021-07-08 226.80 230.30 226.80 229.60 0.0M
2021-07-07 226.10 228.06 224.00 226.80 0.0M
2021-07-06 222.60 225.40 222.04 226.10 0.0M
2021-07-05 222.60 225.40 222.60 222.60 0.0M
2021-07-02 222.60 228.20 225.40 228.20 0.0M
2021-07-01 222.60 225.40 222.60 222.60 0.0M
2021-06-30 222.60 225.34 222.40 222.60 0.0M
2021-06-29 222.60 223.86 222.40 222.60 0.0M
2021-06-28 222.60 225.26 222.40 222.60 0.0M
2021-06-25 222.60 225.34 222.18 222.60 0.0M
2021-06-24 223.30 222.60 222.04 222.60 0.2M
2021-06-23 223.30 227.78 219.80 223.30 0.0M
2021-06-22 223.30 228.20 220.50 223.30 0.3M
2021-06-21 223.30 228.20 220.50 223.30 0.0M
2021-06-18 223.30 228.10 219.10 219.10 0.0M
2021-06-17 223.30 228.20 223.30 223.30 0.0M
2021-06-16 223.30 228.20 223.30 223.30 0.6M
2021-06-15 223.30 228.20 221.90 223.30 0.0M
2021-06-14 222.60 228.20 221.90 223.30 0.1M
2021-06-11 222.60 226.72 221.20 222.60 0.0M
2021-06-10 222.60 226.80 221.20 222.60 0.0M
2021-06-09 222.60 226.72 219.10 222.60 0.2M
2021-06-08 220.50 226.80 220.64 222.60 0.0M
2021-06-07 220.50 226.80 220.64 220.50 0.0M
2021-06-04 220.50 226.80 214.20 220.50 0.0M
2021-06-03 220.50 221.48 214.90 220.50 0.0M
2021-06-02 220.50 219.10 217.77 220.50 0.0M
2021-06-01 220.50 221.48 214.20 220.50 0.2M
2021-05-28 219.10 221.48 217.77 219.10 0.1M
2021-05-27 219.10 221.62 217.77 219.10 0.2M
2021-05-26 219.10 221.62 217.77 219.10 0.0M
2021-05-25 219.10 221.76 218.89 219.10 0.2M
2021-05-24 219.10 222.60 218.89 219.10 0.0M
2021-05-21 219.10 221.76 218.89 219.10 0.0M
2021-05-20 219.10 221.76 218.89 219.10 0.0M
2021-05-19 219.10 223.44 218.89 219.10 0.1M
2021-05-18 219.10 222.60 218.68 219.10 0.0M
2021-05-17 219.10 223.58 218.62 219.10 0.4M
2021-05-14 219.10 218.75 218.62 219.10 0.1M
2021-05-13 219.10 222.60 217.00 219.10 0.1M
2021-05-12 219.10 223.72 214.48 219.10 0.0M
2021-05-11 219.10 223.72 218.41 219.10 0.0M
2021-05-10 219.10 223.72 218.41 219.10 0.0M
2021-05-07 219.10 224.00 218.41 219.10 0.0M
2021-05-06 219.10 222.04 218.41 219.10 0.0M
2021-05-05 219.10 224.00 215.60 219.10 0.0M
2021-05-04 219.10 223.72 214.20 219.10 0.0M
2021-04-30 219.10 223.72 219.10 219.10 0.1M
2021-04-29 219.10 223.72 219.10 219.10 0.0M
2021-04-28 219.10 223.72 219.80 219.10 0.0M
2021-04-27 219.10 224.00 220.08 219.10 0.1M
2021-04-26 220.50 225.48 213.50 220.50 2.8M
2021-04-23 224.70 225.96 219.80 220.50 0.1M
2021-04-22 213.50 228.90 217.00 225.40 0.1M
2021-04-21 203.00 217.00 205.80 214.20 1.2M
2021-04-20 203.00 210.00 205.38 203.00 0.0M
2021-04-19 203.00 210.00 199.50 203.00 0.0M
2021-04-16 203.00 210.00 201.64 203.00 0.0M
2021-04-15 200.20 209.86 199.08 203.00 0.0M
2021-04-14 201.60 207.20 198.80 200.20 0.0M
2021-04-13 197.40 207.20 198.80 201.60 0.0M
2021-04-12 191.80 201.60 191.80 197.40 0.4M
2021-04-09 191.80 196.00 187.60 191.80 0.0M
2021-04-08 191.80 196.00 190.05 191.80 0.0M
2021-04-07 191.80 198.80 182.00 191.80 0.1M
2021-04-06 191.80 196.00 187.60 191.80 0.1M
2021-04-01 191.80 195.92 187.60 191.80 0.0M
2021-03-31 191.80 195.86 187.60 191.80 0.1M
2021-03-30 189.70 195.86 187.60 191.80 0.1M
2021-03-29 189.70 191.80 187.60 189.70 0.4M
2021-03-26 189.70 191.80 187.60 189.70 0.0M
2021-03-25 190.40 193.14 187.60 189.70 0.0M
2021-03-24 191.10 193.20 180.60 191.10 0.2M
2021-03-23 191.10 193.20 189.00 191.10 0.2M
2021-03-22 191.10 193.20 189.00 191.10 0.4M
2021-03-19 192.50 196.00 189.00 191.10 0.3M
2021-03-18 192.50 196.00 189.00 192.50 0.1M
2021-03-17 192.50 196.00 189.00 192.50 0.0M
2021-03-16 190.40 196.00 184.80 192.50 0.0M
2021-03-15 182.00 191.80 178.50 190.40 0.0M
2021-03-12 182.00 189.00 182.00 182.00 0.0M
2021-03-11 175.00 189.00 175.00 182.00 0.1M
2021-03-10 175.00 182.00 168.00 175.00 0.0M
2021-03-09 175.00 182.00 168.00 175.00 1.7M
2021-03-08 175.00 182.00 168.00 175.00 0.1M
2021-03-05 171.50 176.82 168.00 175.00 1.2M
2021-03-04 168.00 175.00 161.00 171.50 0.4M
2021-03-03 166.60 175.00 161.00 168.00 3.2M
2021-03-02 165.20 172.20 161.00 166.60 1.8M
2021-03-01 165.20 169.40 161.00 165.20 3.3M
2021-02-26 165.20 168.00 161.00 165.20 0.0M
2021-02-25 166.60 172.20 161.00 166.60 0.0M
2021-02-24 166.60 172.20 161.00 166.60 0.0M
2021-02-23 166.60 168.00 161.14 166.60 0.2M
2021-02-22 166.60 172.20 161.00 166.60 0.0M
2021-02-19 166.60 172.20 161.00 166.60 0.5M
2021-02-18 166.60 172.20 161.00 166.60 0.0M
2021-02-17 166.60 172.20 161.59 166.60 0.1M
2021-02-16 166.60 171.64 162.40 166.60 0.1M
2021-02-15 166.60 172.20 162.40 166.60 0.5M
2021-02-12 166.60 171.50 165.90 166.60 0.0M
2021-02-11 166.60 172.20 165.20 166.60 1.8M
2021-02-10 167.30 172.97 165.20 166.60 0.0M
2021-02-09 167.30 173.32 165.20 167.30 0.1M
2021-02-08 164.50 172.97 161.00 167.30 0.0M
2021-02-05 164.50 168.00 161.00 164.50 0.1M
2021-02-04 169.40 173.32 161.00 164.50 2.6M
2021-02-03 175.00 179.20 166.71 169.40 0.4M
2021-02-02 180.60 180.60 168.28 175.00 1.1M
2021-02-01 180.60 182.00 175.00 180.60 0.1M
2021-01-29 181.30 187.60 175.78 180.60 0.0M
2021-01-28 181.30 184.80 175.00 181.30 0.0M
2021-01-27 181.30 186.90 175.00 181.30 0.0M
2021-01-26 181.30 187.47 178.93 181.30 0.3M
2021-01-25 181.30 187.60 177.80 181.30 0.3M
2021-01-22 178.50 187.60 176.98 181.30 0.1M
2021-01-21 175.00 181.30 168.70 178.50 0.1M
2021-01-20 175.00 175.00 168.00 175.00 0.1M
2021-01-19 175.00 181.86 173.60 175.00 0.0M
2021-01-18 175.00 176.40 168.00 175.00 0.1M
2021-01-15 175.00 179.20 168.00 175.00 0.1M
2021-01-14 170.10 175.00 154.00 175.00 22.1M
2021-01-13 178.50 179.20 166.60 170.10 2.1M
2021-01-12 182.70 185.36 175.37 178.50 0.1M
2021-01-11 191.10 192.64 182.00 183.40 0.1M
2021-01-08 191.10 192.92 189.00 191.10 0.1M
2021-01-07 191.10 193.20 189.00 191.10 0.2M
2021-01-06 191.10 193.20 189.91 191.10 0.0M
2021-01-05 191.10 193.20 189.84 191.10 0.0M
2021-01-04 191.10 193.20 189.00 191.10 1.7M