Third Point Offshore Investors Ltd (MLHL)

TPOGu
🏛️ 영국 →
20.10
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
2023-12-29 19.40 19.60 19.40 19.50 0.1M
2023-12-28 19.45 19.45 19.40 19.45 0.0M
2023-12-27 19.35 19.40 19.30 19.45 0.1M
2023-12-22 19.30 19.30 19.30 19.30 0.0M
2023-12-21 19.35 19.40 19.20 19.30 0.1M
2023-12-20 19.25 19.40 19.21 19.35 0.0M
2023-12-19 19.15 19.40 19.10 19.35 0.3M
2023-12-18 19.11 19.30 19.11 19.15 0.0M
2023-12-15 19.30 19.30 19.20 19.30 0.1M
2023-12-14 19.25 19.40 19.20 19.30 0.1M
2023-12-13 19.35 19.35 19.15 19.18 0.0M
2023-12-12 19.34 19.50 19.34 19.40 0.0M
2023-12-11 19.01 19.50 19.01 19.50 0.0M
2023-12-08 19.30 19.30 19.00 19.18 0.0M
2023-12-07 19.30 19.40 19.05 19.20 0.0M
2023-12-06 19.50 19.65 19.45 19.55 0.0M
2023-12-05 19.20 19.80 19.20 19.80 0.0M
2023-12-04 19.35 19.55 19.35 19.50 0.0M
2023-12-01 19.00 19.25 19.00 19.20 0.1M
2023-11-30 18.85 19.20 18.75 19.00 0.0M
2023-11-29 18.61 18.90 18.61 18.90 0.0M
2023-11-28 18.57 18.85 18.57 18.85 0.0M
2023-11-27 18.60 18.85 18.60 19.00 0.0M
2023-11-24 18.90 18.90 18.70 18.80 0.0M
2023-11-23 18.70 18.70 18.70 18.78 0.0M
2023-11-22 18.70 18.75 18.65 18.85 0.0M
2023-11-21 18.50 18.75 18.50 18.83 0.0M
2023-11-20 18.30 18.85 18.30 18.88 0.2M
2023-11-17 18.90 19.00 18.15 18.65 0.1M
2023-11-16 18.90 19.00 18.70 18.95 0.0M
2023-11-15 18.85 19.10 18.85 18.93 0.0M
2023-11-14 18.62 18.85 18.30 18.88 0.0M
2023-11-13 18.60 18.65 18.60 18.50 0.0M
2023-11-10 18.57 18.70 18.57 18.80 0.0M
2023-11-09 18.65 18.70 18.65 18.78 0.0M
2023-11-08 18.58 18.65 18.55 18.68 0.0M
2023-11-07 18.54 18.60 18.50 18.73 0.0M
2023-11-06 18.60 18.80 18.60 18.65 0.0M
2023-11-03 18.60 18.85 18.60 18.88 0.1M
2023-11-02 18.20 18.80 18.20 18.70 0.0M
2023-11-01 18.35 18.35 18.30 18.53 0.0M
2023-10-31 18.60 18.60 18.41 18.48 0.0M
2023-10-30 18.60 18.65 18.60 18.60 0.0M
2023-10-27 18.75 18.75 18.70 18.93 0.0M
2023-10-26 18.77 18.77 18.60 18.78 0.0M
2023-10-25 18.70 18.75 18.50 18.63 0.1M
2023-10-24 18.64 18.67 18.64 18.83 0.0M
2023-10-23 18.65 18.78 18.65 19.10 0.0M
2023-10-20 18.60 18.70 18.50 19.05 0.0M
2023-10-19 18.54 18.60 18.54 18.60 0.0M
2023-10-18 18.86 19.00 18.50 18.60 0.0M
2023-10-17 18.87 19.00 18.87 19.00 0.0M
2023-10-16 18.80 19.05 18.80 19.08 0.0M
2023-10-13 18.90 18.90 18.90 18.90 0.0M
2023-10-12 18.80 18.90 18.80 18.98 0.0M
2023-10-11 18.70 18.70 18.70 18.78 0.0M
2023-10-10 18.66 18.80 18.66 18.90 0.0M
2023-10-09 18.15 18.60 18.15 18.68 0.0M
2023-10-06 18.50 18.50 18.50 18.50 0.0M
2023-10-05 18.35 18.50 18.20 18.63 0.0M
2023-10-04 18.75 18.77 18.50 18.38 0.0M
2023-10-03 18.95 18.95 18.75 18.75 0.0M
2023-10-02 19.00 19.10 18.90 19.23 0.1M
2023-09-29 19.05 19.05 18.80 18.88 0.1M
2023-09-28 19.20 19.21 19.00 19.00 0.0M
2023-09-27 19.50 19.50 19.20 19.28 0.0M
2023-09-26 19.60 19.60 19.50 19.55 0.0M
2023-09-25 19.60 19.63 19.55 19.55 0.0M
2023-09-22 19.60 19.60 19.50 19.58 0.0M
2023-09-21 19.60 19.70 19.60 19.65 0.0M
2023-09-20 19.70 19.85 19.60 19.70 0.0M
2023-09-19 19.70 19.95 19.60 19.60 0.0M
2023-09-18 19.70 19.90 19.70 19.90 0.0M
2023-09-15 19.65 19.72 19.60 19.83 0.0M
2023-09-14 20.00 20.00 19.61 19.78 0.0M
2023-09-13 19.77 19.80 19.75 19.90 0.0M
2023-09-12 19.69 19.80 19.69 19.88 0.0M
2023-09-11 19.75 19.90 19.61 19.65 0.0M
2023-09-08 19.60 19.75 19.60 19.73 0.0M
2023-09-07 19.60 19.75 19.48 19.80 0.0M
2023-09-06 19.65 19.68 19.65 19.70 0.0M
2023-09-05 19.65 19.73 19.61 19.68 0.0M
2023-09-04 19.75 19.75 19.70 19.78 0.0M
2023-09-01 19.76 19.76 19.75 19.73 0.0M
2023-08-31 19.95 19.95 19.70 19.80 0.0M
2023-08-30 19.80 19.92 19.80 19.93 0.1M
2023-08-29 19.63 19.90 19.63 19.85 0.0M
2023-08-25 19.60 19.85 19.60 19.88 0.0M
2023-08-24 19.60 19.90 19.60 19.85 0.0M
2023-08-23 19.68 19.68 19.60 19.60 0.0M
2023-08-22 19.77 19.90 19.75 19.75 0.0M
2023-08-21 19.86 19.86 19.53 19.75 0.0M
2023-08-18 19.95 19.95 19.75 19.90 0.0M
2023-08-17 19.90 19.90 19.75 19.75 0.0M
2023-08-16 19.77 19.85 19.75 19.85 0.0M
2023-08-15 19.77 19.95 19.77 19.88 0.0M
2023-08-14 19.75 20.10 19.75 19.85 0.1M
2023-08-11 19.85 19.90 19.85 19.93 0.1M
2023-08-10 19.75 20.00 19.75 19.95 0.0M
2023-08-09 19.63 19.75 19.56 19.68 0.0M
2023-08-08 19.80 19.95 19.80 19.85 0.0M
2023-08-07 19.47 19.80 19.47 19.88 0.0M
2023-08-04 19.58 19.92 19.40 19.80 0.0M
2023-08-03 20.00 20.00 19.50 19.75 0.0M
2023-08-02 19.60 19.70 19.55 19.83 0.0M
2023-08-01 19.80 20.00 19.80 19.95 0.0M
2023-07-31 19.33 19.80 19.33 19.80 0.0M
2023-07-28 19.29 19.65 19.29 19.65 0.0M
2023-07-27 19.20 19.75 19.20 19.75 0.0M
2023-07-26 19.50 19.65 19.10 19.38 0.5M
2023-07-25 19.40 19.60 19.40 19.55 0.1M
2023-07-24 19.45 19.70 19.45 19.38 0.0M
2023-07-21 19.75 19.75 19.30 19.48 0.0M
2023-07-20 19.40 19.70 19.40 19.70 0.0M
2023-07-19 19.50 19.65 19.20 19.38 0.0M
2023-07-18 19.04 19.55 19.04 19.65 0.0M
2023-07-17 19.05 19.50 19.05 19.20 0.0M
2023-07-14 19.20 19.50 19.10 19.53 0.0M
2023-07-13 19.05 19.15 19.00 19.20 0.0M
2023-07-12 18.90 19.00 18.80 18.95 0.0M
2023-07-11 18.40 18.70 18.30 18.60 0.0M
2023-07-10 18.95 18.95 18.15 18.63 0.1M
2023-07-07 18.95 19.05 18.95 19.00 0.0M
2023-07-06 19.10 19.15 18.95 19.03 0.1M
2023-07-05 19.50 19.50 19.07 19.20 0.0M
2023-07-04 19.60 19.65 19.50 19.55 0.0M
2023-07-03 19.30 19.75 19.30 19.68 0.0M
2023-06-30 19.36 19.75 19.36 19.75 0.0M
2023-06-29 19.65 19.75 19.35 19.75 0.0M
2023-06-28 19.31 19.75 19.31 19.75 0.0M
2023-06-27 19.27 19.70 19.20 19.40 0.0M
2023-06-26 19.35 19.50 19.08 19.40 0.1M
2023-06-23 19.50 19.75 19.50 19.55 0.0M
2023-06-22 19.45 19.75 19.45 19.75 0.0M
2023-06-21 19.40 19.75 19.35 19.70 0.0M
2023-06-20 19.50 19.75 19.50 19.65 0.0M
2023-06-19 19.50 19.75 19.40 19.75 0.0M
2023-06-16 19.70 19.70 19.50 19.60 0.0M
2023-06-15 19.50 19.65 19.50 19.65 0.0M
2023-06-14 19.45 19.70 19.40 19.65 0.0M
2023-06-13 19.51 19.65 19.50 19.65 0.0M
2023-06-12 19.52 19.60 19.52 19.63 0.0M
2023-06-09 19.50 19.55 19.40 19.53 0.0M
2023-06-08 19.41 19.50 19.25 19.50 0.0M
2023-06-07 19.47 19.60 19.30 19.60 0.0M
2023-06-06 19.20 19.50 19.20 19.28 0.0M
2023-06-05 19.50 19.50 19.45 19.25 0.0M
2023-06-02 19.35 19.60 19.35 19.50 0.0M
2023-06-01 19.05 19.50 19.00 19.50 0.0M
2023-05-31 19.05 19.10 19.00 19.05 0.0M
2023-05-30 19.30 19.30 19.15 19.25 0.0M
2023-05-26 19.20 19.20 19.20 19.28 0.0M
2023-05-25 19.20 19.35 19.20 19.48 0.0M
2023-05-24 19.50 19.65 19.50 19.45 0.0M
2023-05-23 19.50 19.75 19.50 19.70 0.0M
2023-05-22 19.50 19.75 19.50 19.55 0.0M
2023-05-19 19.30 19.60 19.30 19.40 0.0M
2023-05-18 19.13 19.40 19.13 19.30 0.0M
2023-05-17 19.20 19.24 19.00 19.38 0.0M
2023-05-16 19.21 19.40 18.95 19.25 0.0M
2023-05-15 19.41 19.60 19.15 19.43 0.0M
2023-05-12 19.45 19.70 19.40 19.70 0.0M
2023-05-11 19.35 19.60 19.35 19.55 0.0M
2023-05-10 19.43 19.60 19.38 19.60 0.0M
2023-05-09 19.65 19.65 19.20 19.63 0.0M
2023-05-05 19.15 19.55 19.15 19.35 0.0M
2023-05-04 19.60 19.60 19.00 19.20 0.1M
2023-05-03 19.10 19.10 18.97 19.00 0.1M
2023-05-02 19.25 19.45 18.95 18.95 0.0M
2023-04-28 19.38 19.75 19.30 19.30 0.0M
2023-04-27 19.60 19.60 19.50 19.60 0.0M
2023-04-26 19.75 19.75 19.60 19.83 0.0M
2023-04-25 19.75 19.95 19.75 19.90 0.0M
2023-04-24 19.70 19.94 19.70 19.80 0.0M
2023-04-21 19.70 19.90 19.70 19.85 0.0M
2023-04-20 19.90 19.90 19.75 19.83 0.0M
2023-04-19 19.50 19.75 19.40 19.68 0.0M
2023-04-18 19.20 19.75 19.20 19.68 0.0M
2023-04-17 19.50 19.65 19.50 19.65 0.0M
2023-04-14 19.50 19.55 19.50 19.65 0.0M
2023-04-13 19.50 19.50 19.50 19.58 0.0M
2023-04-12 19.30 19.75 19.30 19.50 0.0M
2023-04-11 19.17 19.55 19.10 19.53 0.0M
2023-04-06 19.35 19.45 19.00 19.50 0.0M
2023-04-05 18.78 19.00 18.70 19.08 0.0M
2023-04-04 18.91 18.91 18.50 18.73 0.0M
2023-04-03 18.55 19.00 18.45 18.88 0.0M
2023-03-31 18.55 18.55 18.42 18.50 0.0M
2023-03-30 18.50 18.70 18.50 18.50 0.0M
2023-03-29 18.50 18.70 18.45 18.65 0.0M
2023-03-28 18.50 18.75 18.40 18.58 0.1M
2023-03-27 18.36 18.50 18.35 18.50 0.0M
2023-03-24 18.05 18.30 18.05 18.40 0.0M
2023-03-23 18.70 18.70 18.10 18.28 0.1M
2023-03-22 18.65 18.95 18.65 18.95 0.0M
2023-03-21 18.80 19.00 18.70 18.98 0.0M
2023-03-20 19.05 19.05 18.80 18.85 0.1M
2023-03-17 19.25 19.40 19.20 19.30 0.0M
2023-03-16 19.20 19.30 19.11 19.20 0.1M
2023-03-15 19.25 19.40 19.10 19.10 0.0M
2023-03-14 19.45 19.45 19.25 19.25 0.0M
2023-03-13 19.45 19.70 19.30 19.30 0.0M
2023-03-10 19.85 20.10 19.34 19.50 0.0M
2023-03-09 19.30 19.55 19.30 19.50 0.0M
2023-03-08 19.85 19.85 19.30 19.43 0.1M
2023-03-07 19.60 20.10 19.60 19.85 0.0M
2023-03-06 19.94 20.00 19.60 19.70 0.0M
2023-03-03 19.70 20.00 19.45 20.00 0.0M
2023-03-02 19.75 19.80 19.70 19.88 0.0M
2023-03-01 19.80 19.90 19.70 19.70 0.0M
2023-02-28 20.00 20.00 19.90 20.00 0.0M
2023-02-27 19.90 20.00 19.90 20.05 0.0M
2023-02-24 19.78 20.00 19.78 19.98 0.0M
2023-02-23 19.65 19.65 19.65 19.75 0.0M
2023-02-22 20.20 20.20 20.10 20.00 0.0M
2023-02-21 20.15 20.30 20.10 20.30 0.0M
2023-02-20 21.00 21.00 20.50 20.50 0.1M
2023-02-17 21.00 21.20 21.00 21.10 0.0M
2023-02-16 20.93 21.20 20.93 21.10 0.0M
2023-02-15 21.03 21.10 21.00 21.15 0.0M
2023-02-14 20.70 21.10 20.70 21.10 0.0M
2023-02-13 20.50 21.00 20.50 20.75 0.0M
2023-02-10 20.60 20.70 20.60 20.70 0.0M
2023-02-09 20.80 21.00 20.70 20.75 0.0M
2023-02-08 20.80 20.90 20.80 21.00 0.0M
2023-02-07 20.80 21.10 20.80 20.70 0.0M
2023-02-06 20.90 20.90 20.90 21.05 0.0M
2023-02-03 21.00 21.10 21.00 21.05 0.0M
2023-02-02 20.50 21.00 20.50 20.80 0.0M
2023-02-01 20.50 20.79 20.50 20.85 0.0M
2023-01-31 20.35 20.35 20.30 20.40 0.0M
2023-01-30 20.35 20.47 20.30 20.40 0.0M
2023-01-27 20.40 20.80 20.20 20.50 0.1M
2023-01-26 20.40 20.50 20.20 20.20 0.0M
2023-01-25 20.90 21.00 20.53 20.45 0.0M
2023-01-24 20.30 20.70 20.30 20.70 0.0M
2023-01-23 20.20 20.60 20.20 20.60 0.0M
2023-01-20 20.30 20.50 20.30 20.40 0.0M
2023-01-19 20.60 20.60 20.30 20.30 0.0M
2023-01-18 20.40 21.00 20.40 20.60 0.0M
2023-01-17 20.30 20.60 20.20 20.60 0.0M
2023-01-16 20.30 20.30 20.00 20.00 0.0M
2023-01-13 20.40 20.40 20.10 20.30 0.0M
2023-01-12 20.50 20.50 20.00 20.25 0.0M
2023-01-11 20.10 20.70 20.00 20.40 0.0M
2023-01-10 19.60 20.10 19.60 20.05 0.0M
2023-01-09 19.90 20.00 19.60 19.85 0.0M
2023-01-06 20.00 20.20 19.85 20.20 0.0M
2023-01-05 19.85 20.20 19.85 20.20 0.0M
2023-01-04 19.85 20.29 19.85 20.20 0.0M
2023-01-03 20.50 20.50 20.50 20.30 0.0M