Hercules Site Services PLC (HERC)

HERC
🏛️ 영국 →
36.50
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
2025-09-26 37.50 38.00 35.21 36.50 0.1M
2025-09-25 37.50 37.99 37.00 37.50 0.1M
2025-09-24 38.50 38.60 37.01 37.50 0.1M
2025-09-23 38.50 39.00 38.00 38.50 0.0M
2025-09-22 38.50 38.80 38.33 38.50 0.0M
2025-09-19 38.50 39.00 38.01 38.50 0.0M
2025-09-18 39.00 40.00 38.00 38.50 0.1M
2025-09-17 39.50 40.00 38.31 39.00 0.3M
2025-09-16 38.50 39.00 38.00 38.50 0.0M
2025-09-15 38.50 38.60 38.15 38.50 0.0M
2025-09-12 38.50 39.00 38.00 38.50 0.0M
2025-09-11 38.50 39.00 38.15 38.50 0.0M
2025-09-10 38.50 38.60 38.15 38.50 0.0M
2025-09-09 39.00 39.80 38.07 38.50 0.0M
2025-09-08 38.50 39.80 38.00 39.00 0.2M
2025-09-05 39.20 39.40 38.00 38.50 0.1M
2025-09-04 40.50 41.00 39.00 39.50 0.1M
2025-09-03 40.50 41.00 40.02 40.50 0.0M
2025-09-02 41.00 41.80 40.00 41.80 0.2M
2025-09-01 40.80 42.00 40.00 41.00 0.0M
2025-08-29 40.80 41.60 40.00 40.80 0.0M
2025-08-28 40.80 40.80 40.28 40.80 0.1M
2025-08-27 40.80 40.80 40.04 40.80 0.1M
2025-08-26 40.80 41.80 40.04 40.80 0.0M
2025-08-22 40.80 41.60 40.00 40.80 0.0M
2025-08-21 40.80 40.15 40.04 40.80 0.0M
2025-08-20 40.30 41.60 39.81 40.80 0.1M
2025-08-19 40.00 41.00 39.00 40.30 0.1M
2025-08-18 39.50 39.90 39.20 39.50 0.0M
2025-08-15 40.50 40.80 39.30 39.50 0.1M
2025-08-14 40.50 41.00 40.00 40.50 0.0M
2025-08-13 40.50 40.98 40.16 40.50 0.0M
2025-08-12 40.50 40.98 40.00 40.50 0.0M
2025-08-11 41.50 41.44 40.00 40.50 0.1M
2025-08-08 41.50 42.00 41.00 41.50 0.0M
2025-08-07 42.00 43.00 41.10 41.50 0.0M
2025-08-06 42.00 43.00 41.04 42.00 0.1M
2025-08-05 42.50 43.00 42.00 42.00 0.1M
2025-08-04 42.50 43.00 42.00 42.50 0.0M
2025-08-01 42.50 43.00 42.22 42.50 0.0M
2025-07-31 42.50 43.00 42.00 42.50 0.0M
2025-07-30 42.50 43.00 42.20 42.50 0.0M
2025-07-29 42.50 43.80 42.15 43.80 0.1M
2025-07-28 42.50 42.98 42.11 42.50 0.0M
2025-07-25 42.50 43.00 42.01 42.50 0.1M
2025-07-24 42.50 43.00 42.00 42.50 0.0M
2025-07-23 42.50 43.00 42.02 42.50 0.1M
2025-07-22 43.00 44.00 42.04 42.50 0.1M
2025-07-21 43.00 43.96 42.00 42.40 0.1M
2025-07-18 42.50 43.35 42.00 43.00 0.1M
2025-07-17 42.50 43.00 42.00 42.50 0.0M
2025-07-16 43.50 44.00 42.00 42.50 0.2M
2025-07-15 44.00 46.00 43.01 43.50 0.1M
2025-07-14 44.00 45.00 43.04 44.00 0.1M
2025-07-11 44.50 45.00 44.00 44.00 0.0M
2025-07-10 44.50 45.00 44.00 44.50 0.0M
2025-07-09 45.00 45.15 44.00 44.50 0.0M
2025-07-08 45.00 46.00 44.00 45.00 0.1M
2025-07-07 44.50 47.00 44.00 45.00 0.1M
2025-07-04 45.50 45.00 43.21 44.50 0.2M
2025-07-03 46.00 47.00 45.00 45.50 0.1M
2025-07-02 46.00 46.80 45.00 46.00 0.0M
2025-07-01 45.30 46.00 45.00 46.00 0.1M
2025-06-30 44.30 45.70 44.01 45.30 0.1M
2025-06-27 44.50 46.00 44.00 44.30 0.3M
2025-06-26 43.00 44.00 42.55 43.50 0.1M
2025-06-25 43.00 44.00 42.30 43.00 0.0M
2025-06-24 42.50 43.56 42.20 43.00 0.0M
2025-06-23 44.50 45.00 41.31 42.50 0.3M
2025-06-20 44.50 46.00 44.00 44.40 0.1M
2025-06-19 44.00 45.00 43.00 44.20 0.2M
2025-06-18 47.00 47.13 44.02 44.50 0.2M
2025-06-17 47.50 49.60 46.00 47.00 0.6M
2025-06-16 47.50 48.00 46.25 47.00 0.1M
2025-06-13 47.50 47.90 47.02 47.50 0.0M
2025-06-12 47.00 48.90 46.04 47.50 0.1M
2025-06-11 46.50 47.00 46.02 46.50 0.1M
2025-06-10 47.50 48.00 46.00 47.60 0.0M
2025-06-09 47.50 47.60 47.02 47.50 0.0M
2025-06-06 47.50 48.00 47.00 47.50 0.0M
2025-06-05 47.50 48.00 47.00 47.50 0.0M
2025-06-04 47.50 48.00 47.00 48.00 0.0M
2025-06-03 48.00 48.42 47.00 47.50 0.1M
2025-06-02 48.00 48.94 47.58 48.00 0.0M
2025-05-30 48.00 49.00 48.42 48.00 0.0M
2025-05-29 48.00 49.00 47.00 48.00 0.0M
2025-05-28 47.50 48.40 47.15 48.00 0.1M
2025-05-27 48.50 49.00 47.00 47.50 0.1M
2025-05-23 49.00 50.00 47.81 48.50 0.1M
2025-05-22 49.00 50.00 48.00 49.00 0.0M
2025-05-21 49.00 49.91 48.04 49.00 0.0M
2025-05-20 49.00 49.91 48.10 49.00 0.0M
2025-05-19 49.00 50.00 48.00 49.00 0.0M
2025-05-16 50.00 51.00 48.10 49.00 0.1M
2025-05-15 50.00 49.04 49.04 50.00 0.0M
2025-05-14 50.00 51.00 48.25 50.00 0.0M
2025-05-13 51.00 51.28 49.15 50.00 0.1M
2025-05-12 50.00 52.00 50.00 51.00 0.1M
2025-05-09 49.50 50.00 49.35 49.50 0.2M
2025-05-08 48.50 50.88 48.98 49.50 0.2M
2025-05-07 48.50 49.21 48.00 48.80 0.2M
2025-05-06 46.70 47.70 46.00 48.00 0.0M
2025-05-02 46.70 47.00 46.40 46.70 0.0M
2025-05-01 47.00 48.00 46.00 46.70 0.1M
2025-04-30 47.00 47.80 46.00 47.00 0.0M
2025-04-29 48.50 49.00 47.05 47.00 0.0M
2025-04-28 48.50 48.97 48.22 48.50 0.0M
2025-04-25 48.50 49.00 48.00 48.80 0.0M
2025-04-24 48.50 49.00 48.00 48.50 0.0M
2025-04-23 48.50 49.00 48.00 48.50 0.0M
2025-04-22 48.50 49.00 48.00 48.50 0.0M
2025-04-17 48.50 49.00 48.00 48.50 0.0M
2025-04-16 48.50 49.00 48.02 48.50 0.0M
2025-04-15 49.00 49.94 48.00 48.50 0.0M
2025-04-14 50.00 51.00 48.00 48.00 0.1M
2025-04-11 49.50 50.00 49.00 49.50 0.0M
2025-04-10 48.50 49.76 48.36 49.50 0.0M
2025-04-09 48.00 48.42 47.11 48.00 0.0M
2025-04-08 47.00 48.48 46.10 48.00 0.0M
2025-04-07 47.50 48.00 46.00 47.00 0.0M
2025-04-04 49.50 50.00 47.02 47.50 0.1M
2025-04-03 51.00 50.00 49.11 49.50 0.0M
2025-04-02 51.00 51.88 50.00 51.00 0.0M
2025-04-01 51.00 52.00 50.04 51.00 0.0M
2025-03-31 51.00 51.95 50.04 51.00 0.0M
2025-03-28 50.50 52.00 50.00 51.00 0.0M
2025-03-27 50.50 51.93 49.07 50.50 0.0M
2025-03-26 50.00 50.88 49.20 50.50 0.0M
2025-03-25 49.50 51.00 49.00 50.00 0.0M
2025-03-24 49.50 50.91 49.00 49.50 0.1M
2025-03-21 49.50 49.53 49.00 49.50 0.0M
2025-03-20 49.50 50.00 49.15 49.50 0.1M
2025-03-19 50.00 50.89 50.78 49.50 0.1M
2025-03-18 51.00 50.89 49.55 50.00 0.1M
2025-03-17 50.00 51.54 50.00 51.00 0.1M
2025-03-14 50.00 51.00 49.00 50.00 0.0M
2025-03-13 50.00 50.60 49.20 50.00 0.0M
2025-03-12 50.00 50.33 49.10 50.00 0.0M
2025-03-11 50.50 51.00 50.00 50.00 0.1M
2025-03-10 48.00 50.76 47.26 50.50 0.2M
2025-03-07 47.50 48.00 47.16 47.50 0.0M
2025-03-06 47.50 48.00 46.00 48.00 0.1M
2025-03-05 48.50 49.00 47.20 48.00 0.1M
2025-03-04 49.00 48.60 48.00 48.50 0.0M
2025-03-03 49.50 50.00 48.00 49.00 0.1M
2025-02-28 53.00 53.80 49.00 51.00 0.2M
2025-02-27 54.00 55.00 52.06 53.00 0.0M
2025-02-26 54.00 54.20 53.00 54.00 0.0M
2025-02-25 54.00 53.80 53.00 54.00 0.0M
2025-02-24 54.00 55.00 53.00 54.00 0.0M
2025-02-21 54.00 55.00 53.00 54.00 0.0M
2025-02-20 54.50 55.00 53.00 54.00 0.0M
2025-02-19 55.00 55.60 54.10 55.00 0.1M
2025-02-18 55.00 55.90 54.12 55.00 0.2M
2025-02-17 54.00 56.00 53.00 55.00 0.9M
2025-02-14 52.00 52.98 51.00 52.00 0.1M
2025-02-13 52.00 53.00 51.00 52.00 0.0M
2025-02-12 53.00 53.80 51.95 52.00 0.0M
2025-02-11 51.00 53.92 51.00 53.00 0.2M
2025-02-10 51.00 52.00 50.14 51.00 0.0M
2025-02-07 50.50 51.80 50.00 51.00 0.0M
2025-02-06 49.50 51.00 49.00 50.50 0.1M
2025-02-05 49.50 49.99 49.30 49.50 0.0M
2025-02-04 50.00 51.00 49.00 49.50 0.1M
2025-02-03 50.00 51.00 49.46 50.00 0.0M
2025-01-31 50.00 51.80 50.00 50.00 0.2M
2025-01-30 49.50 51.00 49.04 51.00 0.0M
2025-01-29 49.50 49.85 49.00 49.50 0.0M
2025-01-28 49.00 50.00 48.20 49.50 0.0M
2025-01-27 48.50 50.00 48.06 49.00 0.0M
2025-01-24 47.50 49.00 47.75 48.50 0.1M
2025-01-23 47.00 48.00 46.40 47.50 0.0M
2025-01-22 47.00 47.96 46.03 47.00 0.1M
2025-01-21 47.50 48.00 46.35 47.00 0.0M
2025-01-20 44.50 47.99 44.00 47.50 0.2M
2025-01-17 44.50 45.00 44.00 44.50 0.0M
2025-01-16 44.50 45.00 44.00 44.50 0.0M
2025-01-15 44.50 44.85 44.03 44.50 0.0M
2025-01-14 44.50 44.89 44.00 44.50 0.0M
2025-01-13 45.50 46.00 43.11 44.50 0.2M
2025-01-10 44.00 44.60 43.03 44.00 0.0M
2025-01-09 43.50 45.00 43.00 44.00 0.0M
2025-01-08 45.00 46.00 42.50 43.50 0.1M
2025-01-07 45.00 45.72 44.00 45.00 0.0M
2025-01-06 42.00 45.70 41.70 45.00 0.2M
2025-01-03 41.50 43.00 41.00 42.00 0.0M
2025-01-02 39.50 42.00 39.00 41.50 0.2M