Sabre Insurance Group PLC (SBRE)

SBRE
🏛️ 영국 →
144.60
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
2021-12-31 178.01 180.16 176.24 179.97 0.1M
2021-12-30 179.34 179.97 177.22 177.22 0.1M
2021-12-29 174.29 180.16 174.29 180.16 0.3M
2021-12-24 176.24 177.22 175.02 175.27 0.1M
2021-12-23 174.29 176.44 174.09 175.27 0.1M
2021-12-22 173.11 179.97 173.01 173.70 0.1M
2021-12-21 171.35 173.50 170.57 173.31 0.2M
2021-12-20 169.78 172.52 169.59 171.35 0.1M
2021-12-17 170.37 174.87 170.37 174.68 0.2M
2021-12-16 171.94 176.64 171.35 172.92 0.1M
2021-12-15 174.34 175.85 171.35 171.94 0.1M
2021-12-14 177.22 177.81 173.25 175.85 0.2M
2021-12-13 184.47 184.47 176.24 176.24 0.1M
2021-12-10 186.04 187.60 182.12 182.12 0.2M
2021-12-09 189.95 189.95 185.84 186.82 0.1M
2021-12-08 187.28 189.17 185.84 187.80 0.2M
2021-12-07 189.95 189.95 184.27 186.23 0.1M
2021-12-06 187.02 187.02 179.38 184.08 0.2M
2021-12-03 189.95 189.95 179.18 179.18 0.1M
2021-12-02 189.95 189.95 180.36 183.10 0.1M
2021-12-01 178.20 185.64 178.20 180.94 0.3M
2021-11-30 189.95 189.95 182.71 184.67 0.7M
2021-11-29 177.22 187.21 175.27 185.45 1.3M
2021-11-26 178.80 179.38 172.82 176.83 1.0M
2021-11-25 187.80 187.80 179.57 180.16 0.2M
2021-11-24 185.25 187.99 184.47 187.02 0.1M
2021-11-23 182.12 188.39 182.12 186.04 2.2M
2021-11-22 187.99 187.99 183.49 185.64 0.2M
2021-11-19 186.04 188.58 185.11 188.58 0.1M
2021-11-18 186.23 188.97 186.23 186.23 0.1M
2021-11-17 190.74 191.72 186.87 187.41 0.1M
2021-11-16 190.93 194.26 189.40 190.93 0.1M
2021-11-15 197.36 200.23 191.32 192.69 0.1M
2021-11-12 194.02 195.83 192.05 194.65 0.3M
2021-11-11 193.18 195.63 187.50 192.89 0.2M
2021-11-10 191.72 198.28 190.02 193.87 0.6M
2021-11-09 187.02 190.93 184.91 187.41 0.4M
2021-11-08 190.74 191.91 188.19 188.78 0.2M
2021-11-05 184.86 192.50 184.67 191.72 0.2M
2021-11-04 181.84 187.41 180.36 182.12 1.0M
2021-11-03 185.45 185.45 180.36 181.14 0.7M
2021-11-02 190.93 190.93 183.29 183.29 0.2M
2021-11-01 190.93 195.04 190.93 190.93 0.1M
2021-10-29 193.48 193.87 189.56 192.69 0.1M
2021-10-28 190.93 193.48 186.23 191.13 0.2M
2021-10-27 191.52 194.65 191.32 193.87 0.2M
2021-10-26 200.23 200.23 191.52 193.67 0.2M
2021-10-25 197.78 197.78 190.93 191.52 0.5M
2021-10-22 198.28 200.23 190.74 191.72 0.1M
2021-10-21 198.28 198.77 189.37 198.77 0.2M
2021-10-20 196.81 198.77 190.93 192.11 0.3M
2021-10-19 205.62 205.62 195.83 196.81 0.1M
2021-10-18 192.89 202.68 192.69 202.19 0.6M
2021-10-15 188.97 195.33 188.97 193.87 1.5M
2021-10-14 187.63 193.28 183.10 191.91 1.2M
2021-10-13 192.11 194.26 189.37 190.93 0.3M
2021-10-12 193.09 200.72 192.69 192.69 0.4M
2021-10-11 196.33 206.11 192.89 194.65 0.3M
2021-10-08 203.66 204.15 194.26 195.83 0.4M
2021-10-07 197.96 199.74 192.89 197.30 0.2M
2021-10-06 200.72 200.72 193.87 196.32 0.4M
2021-10-05 206.75 206.78 197.79 197.79 0.3M
2021-10-04 212.47 213.94 205.13 207.58 0.2M
2021-10-01 215.90 217.37 211.00 213.45 0.1M
2021-09-30 210.51 217.86 210.51 214.43 0.3M
2021-09-29 216.49 216.88 214.92 216.39 0.4M
2021-09-28 215.41 217.86 212.96 215.41 0.1M
2021-09-27 214.92 219.82 212.86 215.41 0.1M
2021-09-24 215.41 215.41 212.47 213.94 0.4M
2021-09-23 218.95 221.29 213.45 215.90 0.1M
2021-09-22 211.49 219.82 211.49 216.39 0.1M
2021-09-21 214.43 219.82 213.04 213.45 0.2M
2021-09-20 225.20 225.20 212.47 213.45 0.2M
2021-09-17 222.26 222.75 212.47 222.75 0.2M
2021-09-16 210.51 219.82 210.51 214.43 0.2M
2021-09-15 221.76 221.76 211.49 211.49 0.1M
2021-09-14 220.31 220.31 215.90 217.86 0.2M
2021-09-13 223.73 223.73 214.50 218.35 0.3M
2021-09-10 212.96 218.51 208.56 216.39 0.2M
2021-09-09 210.51 212.96 206.60 211.98 0.2M
2021-09-08 215.24 215.24 209.54 209.54 0.1M
2021-09-07 218.84 218.84 213.94 214.43 0.1M
2021-09-06 221.29 225.20 217.37 219.33 0.1M
2021-09-03 220.31 224.22 214.92 220.80 0.2M
2021-09-02 217.37 221.96 216.39 217.86 1.0M
2021-09-01 218.84 220.31 215.41 216.39 0.2M
2021-08-31 210.51 216.39 207.97 216.39 0.6M
2021-08-27 210.03 211.00 208.07 209.54 0.4M
2021-08-26 210.51 210.51 208.07 209.54 1.2M
2021-08-25 213.45 213.45 208.88 210.51 0.3M
2021-08-24 215.41 215.41 211.93 213.45 0.1M
2021-08-23 216.61 216.88 212.30 212.47 0.3M
2021-08-20 219.82 219.82 215.90 216.88 0.1M
2021-08-19 218.84 220.31 215.41 215.41 0.1M
2021-08-18 221.29 225.20 221.29 222.26 0.3M
2021-08-17 220.31 223.24 218.35 222.75 0.3M
2021-08-16 221.29 224.71 218.84 220.31 0.1M
2021-08-13 222.75 226.67 220.80 220.80 0.1M
2021-08-12 223.51 227.16 222.71 224.22 1.1M
2021-08-11 221.29 225.20 220.31 222.75 1.1M
2021-08-10 224.22 224.22 220.67 222.26 2.3M
2021-08-09 222.63 224.71 219.33 219.82 1.1M
2021-08-06 222.75 226.13 221.29 221.29 0.1M
2021-08-05 221.53 225.20 221.42 223.73 0.1M
2021-08-04 224.22 228.63 221.29 222.26 0.2M
2021-08-03 221.77 226.43 220.31 224.22 0.2M
2021-08-02 231.08 231.08 221.77 221.77 0.2M
2021-07-30 224.22 227.65 221.77 227.65 0.3M
2021-07-29 227.65 231.57 224.22 225.20 1.0M
2021-07-28 244.78 248.21 221.29 227.16 6.9M
2021-07-27 254.58 258.49 248.70 248.70 0.3M
2021-07-26 270.24 270.24 255.07 259.47 0.1M
2021-07-23 257.02 266.33 253.60 264.37 0.2M
2021-07-22 252.13 258.98 248.70 258.98 0.1M
2021-07-21 246.74 252.13 246.74 249.19 0.7M
2021-07-20 253.60 258.49 247.23 247.23 0.1M
2021-07-19 262.90 262.90 250.17 252.62 0.1M
2021-07-16 254.42 261.43 254.42 258.49 0.1M
2021-07-15 257.51 260.95 249.85 256.04 0.1M
2021-07-14 254.58 254.58 250.49 253.11 0.1M
2021-07-13 254.58 256.04 248.70 252.62 0.1M
2021-07-12 253.60 258.98 252.62 252.62 0.2M
2021-07-09 248.97 252.62 248.97 252.62 0.1M
2021-07-08 251.15 252.13 250.17 250.17 0.1M
2021-07-07 250.66 256.04 249.57 252.13 0.1M
2021-07-06 247.72 250.66 247.72 250.66 0.2M
2021-07-05 258.49 258.49 247.72 249.19 0.4M
2021-07-02 259.47 259.47 248.21 250.17 0.3M
2021-07-01 259.47 259.47 249.19 250.66 0.3M
2021-06-30 253.11 254.58 249.68 249.68 0.2M
2021-06-29 255.56 255.56 253.11 253.11 0.1M
2021-06-28 254.11 255.56 252.13 254.09 0.1M
2021-06-25 251.64 254.58 249.68 253.11 0.1M
2021-06-24 255.56 257.74 251.15 252.13 0.1M
2021-06-23 256.04 258.49 251.15 255.07 0.2M
2021-06-22 252.62 255.84 250.66 255.56 0.8M
2021-06-21 256.53 256.53 250.44 255.07 0.5M
2021-06-18 261.92 261.92 250.17 250.17 7.1M
2021-06-17 256.04 258.49 254.58 254.58 0.3M
2021-06-16 262.91 262.91 256.53 257.02 0.5M
2021-06-15 254.09 261.51 254.09 259.96 0.3M
2021-06-14 261.95 263.88 257.51 259.47 0.1M
2021-06-11 259.47 261.43 255.07 261.43 0.1M
2021-06-10 257.51 257.51 254.58 256.53 0.2M
2021-06-09 251.64 257.02 251.64 255.56 0.3M
2021-06-08 259.47 260.45 254.09 256.04 0.2M
2021-06-07 258.98 259.96 252.62 256.04 0.2M
2021-06-04 264.37 264.37 255.56 258.98 0.3M
2021-06-03 253.60 260.45 253.60 260.45 0.2M
2021-06-02 264.37 264.37 258.00 258.00 0.3M
2021-06-01 257.51 260.45 256.43 260.45 0.8M
2021-05-28 262.90 262.90 253.11 256.53 0.3M
2021-05-27 256.53 260.07 254.58 254.58 0.9M
2021-05-26 252.13 260.45 252.13 258.00 0.3M
2021-05-25 259.47 259.47 257.02 257.02 0.4M
2021-05-24 264.37 264.37 256.53 258.98 0.1M
2021-05-21 248.70 259.47 248.70 259.47 0.1M
2021-05-20 258.00 258.49 255.56 256.04 0.2M
2021-05-19 255.07 260.22 254.09 255.56 0.4M
2021-05-18 255.07 257.02 250.68 256.53 0.9M
2021-05-17 258.49 266.80 252.13 253.60 0.1M
2021-05-14 247.72 268.12 247.72 257.51 0.3M
2021-05-13 247.72 252.62 247.72 251.15 0.4M
2021-05-12 253.11 253.11 248.21 249.19 0.3M
2021-05-11 254.58 254.58 249.68 251.64 0.1M
2021-05-10 258.49 258.49 254.09 254.09 0.2M
2021-05-07 257.02 258.98 255.56 255.56 0.2M
2021-05-06 256.04 257.51 251.64 256.53 0.2M
2021-05-05 251.64 256.04 249.19 251.15 0.3M
2021-05-04 253.11 258.00 253.11 254.58 0.4M
2021-04-30 254.61 264.60 249.19 255.07 0.3M
2021-04-29 254.58 254.58 250.17 251.15 0.4M
2021-04-28 254.58 254.58 250.17 250.66 0.2M
2021-04-27 252.62 260.45 250.66 250.66 0.3M
2021-04-26 251.15 257.02 251.15 254.58 0.3M
2021-04-23 249.68 256.77 249.68 256.04 0.6M
2021-04-22 256.04 257.00 252.13 253.60 0.3M
2021-04-21 254.75 259.82 250.22 258.59 1.1M
2021-04-20 256.67 256.67 250.42 252.82 0.5M
2021-04-19 249.94 254.75 249.94 254.75 0.3M
2021-04-16 251.86 253.30 250.42 253.30 0.3M
2021-04-15 251.86 252.34 248.02 251.86 0.3M
2021-04-14 248.02 252.34 248.02 248.98 0.3M
2021-04-13 245.61 250.90 245.61 250.42 0.3M
2021-04-12 251.86 251.90 246.10 248.98 1.2M
2021-04-09 241.29 250.42 241.29 247.54 0.2M
2021-04-08 254.75 254.75 247.05 249.46 0.2M
2021-04-07 249.71 251.86 246.57 250.42 0.5M
2021-04-06 248.02 248.50 242.73 244.17 0.4M
2021-04-01 243.02 246.09 236.39 242.73 0.4M
2021-03-31 238.40 248.02 234.68 243.21 0.4M
2021-03-30 235.52 235.52 230.97 233.60 0.4M
2021-03-29 234.56 236.48 231.67 232.15 0.5M
2021-03-26 230.71 236.48 229.75 235.52 0.5M
2021-03-25 227.35 232.64 226.55 232.15 0.4M
2021-03-24 232.15 233.12 227.83 229.27 0.2M
2021-03-23 235.52 236.48 231.67 231.67 0.2M
2021-03-22 248.02 248.02 234.08 234.08 0.3M
2021-03-19 237.92 243.21 236.48 236.48 0.7M
2021-03-18 235.52 240.81 235.52 239.36 0.4M
2021-03-17 239.84 240.81 235.92 237.92 0.3M
2021-03-16 235.52 243.69 221.58 240.33 4.6M
2021-03-15 252.34 252.34 238.88 240.33 0.6M
2021-03-12 249.94 249.94 244.17 244.65 0.2M
2021-03-11 249.94 249.94 244.17 246.09 0.5M
2021-03-10 248.02 248.02 243.69 246.57 0.2M
2021-03-09 247.70 249.46 244.65 244.65 0.3M
2021-03-08 256.67 256.67 248.50 248.50 0.6M
2021-03-05 247.05 257.15 246.85 253.30 0.5M
2021-03-04 244.65 250.90 244.17 248.98 0.3M
2021-03-03 240.33 247.05 240.33 245.61 1.4M
2021-03-02 237.92 240.81 235.52 240.33 0.3M
2021-03-01 236.48 239.84 235.04 236.48 0.2M
2021-02-26 235.52 237.44 232.15 233.12 0.8M
2021-02-25 240.33 240.33 236.48 237.44 0.2M
2021-02-24 240.33 240.33 237.92 240.33 0.2M
2021-02-23 243.21 243.21 239.36 239.36 0.5M
2021-02-22 246.09 246.09 238.40 240.33 0.5M
2021-02-19 251.38 251.38 243.21 243.21 0.0M
2021-02-18 254.75 254.75 243.21 244.65 0.1M
2021-02-17 248.98 248.98 246.57 248.02 0.1M
2021-02-16 249.94 250.90 245.61 248.02 0.2M
2021-02-15 248.02 249.94 245.13 249.94 0.4M
2021-02-12 249.94 249.94 244.17 245.13 0.1M
2021-02-11 253.30 254.26 248.98 248.98 0.2M
2021-02-10 259.55 259.55 253.78 254.26 0.1M
2021-02-09 256.67 260.51 255.23 257.63 0.2M
2021-02-08 260.51 260.99 256.19 257.63 0.4M
2021-02-05 257.63 259.55 257.63 259.55 0.2M
2021-02-04 252.34 258.35 251.86 255.23 0.2M
2021-02-03 246.09 251.38 245.61 249.46 0.2M
2021-02-02 245.61 246.68 242.25 246.09 0.1M
2021-02-01 247.05 247.05 240.81 244.17 0.2M
2021-01-29 241.29 246.57 239.84 243.69 0.7M
2021-01-28 240.81 249.94 238.40 243.69 4.3M
2021-01-27 251.38 251.58 243.21 243.21 3.3M
2021-01-26 256.42 258.59 249.46 251.86 0.1M
2021-01-25 261.95 261.95 251.86 255.23 0.5M
2021-01-22 260.99 260.99 252.82 252.82 0.1M
2021-01-21 261.47 261.95 258.11 258.11 0.2M
2021-01-20 265.32 265.32 259.55 260.51 0.3M
2021-01-19 265.80 271.26 259.55 261.47 0.3M
2021-01-18 277.82 277.82 264.84 265.32 0.1M
2021-01-15 277.34 277.34 268.68 272.05 0.1M
2021-01-14 278.78 278.78 271.09 274.93 0.5M
2021-01-13 271.62 275.03 270.61 273.97 0.2M
2021-01-12 275.41 277.34 268.74 273.97 0.1M
2021-01-11 276.27 276.37 269.43 272.53 0.3M
2021-01-08 273.97 276.86 271.72 274.45 0.2M
2021-01-07 272.53 272.53 266.28 272.05 0.1M
2021-01-06 271.09 274.93 267.72 271.09 0.2M
2021-01-05 265.80 272.05 265.80 269.65 0.2M
2021-01-04 267.72 269.16 261.47 266.76 0.2M