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
2024-12-31 25.00 25.00 25.00 25.10 0.0M
2024-12-30 24.90 25.30 24.80 24.80 0.0M
2024-12-27 25.40 25.40 24.80 24.80 0.0M
2024-12-24 25.00 25.00 25.00 25.00 0.0M
2024-12-23 25.00 25.10 24.90 25.10 0.0M
2024-12-20 24.80 25.00 24.80 25.00 0.0M
2024-12-19 24.60 24.60 24.50 24.90 0.0M
2024-12-18 24.90 25.00 24.90 25.00 0.0M
2024-12-17 25.00 25.00 24.90 25.00 0.0M
2024-12-16 24.90 25.00 24.80 25.00 0.0M
2024-12-13 25.00 25.00 25.00 25.00 0.0M
2024-12-12 24.90 24.90 24.80 24.95 0.0M
2024-12-11 24.40 24.60 24.40 24.85 0.0M
2024-12-10 24.80 24.80 24.40 24.60 0.0M
2024-12-09 25.20 25.20 24.90 24.95 0.0M
2024-12-06 25.00 25.10 24.80 25.15 0.0M
2024-12-05 24.90 25.00 24.70 25.05 0.0M
2024-12-04 24.70 25.00 24.60 24.70 0.0M
2024-12-03 24.70 24.70 24.50 24.65 0.0M
2024-12-02 24.60 24.60 24.50 24.65 0.0M
2024-11-29 24.50 24.50 24.50 24.50 0.0M
2024-11-28 24.30 24.30 24.30 24.30 0.0M
2024-11-27 24.30 24.40 24.30 24.65 0.0M
2024-11-26 24.00 24.00 23.90 24.20 0.0M
2024-11-25 23.90 24.40 23.90 24.15 0.1M
2024-11-22 23.40 24.10 23.40 24.10 0.1M
2024-11-21 23.80 23.90 23.60 23.70 0.0M
2024-11-20 23.90 23.90 23.60 23.75 0.0M
2024-11-19 24.00 24.00 22.80 23.10 0.2M
2024-11-18 24.10 24.20 23.90 24.05 0.0M
2024-11-15 24.20 24.30 24.20 24.25 0.0M
2024-11-14 24.20 24.30 24.20 24.15 0.0M
2024-11-13 24.20 24.30 24.10 24.10 0.0M
2024-11-12 24.10 24.10 24.10 24.20 0.0M
2024-11-11 24.10 24.80 23.50 24.10 0.0M
2024-11-08 23.50 24.10 23.50 24.10 0.0M
2024-11-07 23.90 24.10 23.60 23.75 0.0M
2024-11-06 23.40 23.90 23.30 23.30 0.0M
2024-11-05 22.60 22.90 22.20 22.50 0.0M
2024-11-04 23.40 23.50 22.80 22.65 0.0M
2024-11-01 23.50 23.50 23.50 23.50 0.0M
2024-10-31 23.70 23.70 23.50 23.60 0.0M
2024-10-30 23.80 23.80 23.80 23.80 0.0M
2024-10-29 23.50 23.50 23.10 23.30 0.0M
2024-10-28 22.80 22.80 22.70 22.95 0.0M
2024-10-25 23.00 23.40 23.00 23.00 0.1M
2024-10-24 23.30 23.30 23.20 23.20 0.0M
2024-10-23 23.10 23.10 23.10 23.10 0.0M
2024-10-22 23.00 23.30 23.00 23.00 0.0M
2024-10-21 23.30 23.40 22.70 23.40 0.1M
2024-10-18 23.10 23.10 23.10 23.10 0.0M
2024-10-17 22.90 22.90 22.80 22.90 0.0M
2024-10-16 22.80 23.00 22.60 23.00 0.0M
2024-10-15 22.50 22.90 22.50 22.90 0.0M
2024-10-14 22.90 23.40 22.90 23.10 0.0M
2024-10-11 22.90 23.10 22.90 23.10 0.0M
2024-10-10 22.90 23.00 22.90 23.10 0.0M
2024-10-09 22.90 23.00 22.90 22.90 0.0M
2024-10-08 22.60 22.60 22.40 22.75 0.0M
2024-10-07 22.60 22.60 22.60 22.90 0.0M
2024-10-04 22.90 22.90 22.90 22.90 0.0M
2024-10-03 22.60 22.90 22.60 22.80 0.0M
2024-10-02 22.70 22.70 22.70 22.85 0.0M
2024-10-01 22.50 22.70 22.50 22.70 0.0M
2024-09-30 23.00 23.00 22.70 23.00 0.0M
2024-09-27 22.80 22.80 22.60 22.60 0.0M
2024-09-26 22.60 22.80 22.60 22.80 0.0M
2024-09-25 22.60 22.60 22.50 22.50 0.1M
2024-09-24 22.00 22.30 22.00 22.30 0.0M
2024-09-23 21.90 22.90 21.90 22.30 0.0M
2024-09-20 22.50 23.00 22.50 23.00 0.0M
2024-09-19 22.70 23.00 22.70 23.10 0.0M
2024-09-18 22.50 22.50 22.50 22.70 0.0M
2024-09-17 22.60 22.60 22.50 22.45 0.0M
2024-09-16 22.00 22.90 22.00 22.35 0.0M
2024-09-13 22.00 22.10 21.90 22.00 0.0M
2024-09-12 21.85 21.85 21.85 21.85 0.0M
2024-09-11 21.60 21.60 21.50 21.85 0.0M
2024-09-10 21.60 21.70 21.50 21.60 0.0M
2024-09-09 21.60 21.60 21.50 21.70 0.0M
2024-09-06 21.60 22.00 21.50 22.25 0.0M
2024-09-05 21.10 21.30 21.10 21.50 0.0M
2024-09-04 20.90 21.00 20.90 21.05 0.1M
2024-09-03 21.10 21.10 21.00 21.05 0.0M
2024-09-02 21.30 21.30 21.30 21.15 0.0M
2024-08-30 21.80 21.80 21.80 21.80 0.0M
2024-08-29 21.20 21.40 21.20 21.20 0.0M
2024-08-28 21.20 21.20 21.20 21.30 0.0M
2024-08-27 21.40 21.40 21.20 21.30 0.0M
2024-08-23 21.40 21.40 21.40 21.45 0.0M
2024-08-22 21.40 21.40 21.40 21.50 0.1M
2024-08-21 21.35 21.35 21.35 21.35 0.0M
2024-08-20 21.10 21.20 21.10 21.15 0.0M
2024-08-19 21.20 21.20 21.10 21.10 0.0M
2024-08-16 21.60 21.60 21.60 21.60 0.0M
2024-08-15 21.80 21.80 21.40 21.60 0.0M
2024-08-14 21.70 21.80 21.20 21.20 0.0M
2024-08-13 21.40 21.40 21.40 21.45 0.0M
2024-08-12 21.70 21.70 20.80 21.00 0.0M
2024-08-09 21.50 21.50 21.20 21.25 0.0M
2024-08-08 20.70 20.70 20.70 20.70 0.0M
2024-08-07 21.10 21.10 20.70 20.70 0.0M
2024-08-06 21.00 21.10 21.00 21.10 0.0M
2024-08-05 21.80 21.80 20.40 20.75 0.0M
2024-08-02 21.70 21.70 21.70 21.85 0.0M
2024-08-01 21.90 21.90 21.90 22.05 0.0M
2024-07-31 21.70 22.00 21.70 21.70 0.0M
2024-07-30 22.10 22.20 21.70 21.70 0.0M
2024-07-29 21.70 21.80 21.70 21.75 0.0M
2024-07-26 21.80 21.90 21.80 21.80 0.0M
2024-07-25 22.10 22.10 21.90 21.90 0.0M
2024-07-24 22.20 22.20 22.20 22.35 0.0M
2024-07-23 22.20 22.20 22.10 22.30 0.0M
2024-07-22 22.60 22.60 22.60 22.60 0.0M
2024-07-19 22.50 22.60 22.40 22.40 0.0M
2024-07-18 22.20 22.40 22.10 22.45 0.0M
2024-07-17 22.20 22.30 22.20 22.40 0.0M
2024-07-16 22.60 23.00 22.60 22.80 0.0M
2024-07-15 22.60 22.60 22.60 22.80 0.0M
2024-07-12 23.00 23.10 23.00 22.80 0.0M
2024-07-11 22.70 23.10 22.70 23.05 0.0M
2024-07-10 22.61 22.90 22.61 22.70 0.0M
2024-07-09 22.65 22.70 22.60 22.65 0.0M
2024-07-08 22.71 22.71 22.60 22.60 0.0M
2024-07-05 22.71 22.90 22.60 22.60 0.0M
2024-07-04 22.71 22.80 22.71 22.70 0.0M
2024-07-03 22.60 22.90 22.60 22.90 0.0M
2024-07-02 22.50 22.80 22.50 22.70 0.0M
2024-07-01 22.10 22.50 22.10 22.50 0.0M
2024-06-28 22.40 22.47 22.20 22.35 0.0M
2024-06-27 22.00 22.15 22.00 22.35 0.0M
2024-06-26 22.40 22.40 22.00 22.15 0.0M
2024-06-25 22.20 22.50 22.00 22.50 0.0M
2024-06-24 22.00 22.10 22.00 22.00 0.0M
2024-06-21 22.00 22.20 22.00 22.15 0.0M
2024-06-20 22.24 22.24 22.20 22.25 0.0M
2024-06-19 22.20 22.30 22.10 22.20 0.0M
2024-06-18 22.20 22.30 22.20 22.25 0.0M
2024-06-17 22.20 22.21 22.00 22.10 0.0M
2024-06-14 22.10 22.20 22.00 22.00 0.0M
2024-06-13 22.10 22.20 22.10 22.20 0.0M
2024-06-12 22.10 22.26 22.10 22.20 0.0M
2024-06-11 22.30 22.30 22.10 22.10 0.0M
2024-06-10 22.60 22.60 22.10 22.10 0.0M
2024-06-07 22.44 22.44 22.20 22.20 0.0M
2024-06-06 22.20 22.20 22.20 22.20 0.0M
2024-06-05 22.50 22.50 22.20 22.20 0.0M
2024-06-04 22.20 22.20 22.10 22.10 0.0M
2024-06-03 22.10 22.30 22.10 22.20 0.0M
2024-05-31 22.25 22.25 22.20 22.20 0.0M
2024-05-30 22.20 22.20 22.10 22.10 0.0M
2024-05-29 22.30 22.40 22.10 22.20 0.0M
2024-05-28 22.00 22.30 22.00 22.10 0.0M
2024-05-24 21.90 22.30 21.90 22.00 0.0M
2024-05-23 22.00 22.00 21.90 21.90 0.0M
2024-05-22 21.80 22.00 21.80 21.90 0.0M
2024-05-21 22.14 22.14 21.70 22.00 0.0M
2024-05-20 22.30 22.30 21.90 21.90 0.0M
2024-05-17 22.40 22.40 21.80 21.80 0.0M
2024-05-16 21.70 21.80 21.70 21.80 0.0M
2024-05-15 21.90 22.00 21.70 21.70 0.0M
2024-05-14 21.70 21.80 21.50 21.80 0.0M
2024-05-13 21.60 21.90 21.50 21.60 0.0M
2024-05-10 21.90 21.94 21.60 21.60 0.0M
2024-05-09 21.90 22.05 21.90 21.90 0.0M
2024-05-08 22.20 22.40 22.10 22.10 0.0M
2024-05-07 22.60 22.60 21.90 21.90 0.0M
2024-05-03 22.50 22.50 22.50 22.50 0.0M
2024-05-02 22.50 22.50 22.50 22.50 0.0M
2024-05-01 22.50 22.50 22.30 22.30 0.0M
2024-04-30 22.77 22.77 22.30 22.30 0.1M
2024-04-29 22.50 22.50 22.30 22.40 0.0M
2024-04-26 22.30 22.40 22.29 22.30 0.0M
2024-04-25 22.30 22.40 21.93 22.20 0.0M
2024-04-24 22.40 22.60 22.40 22.50 0.0M
2024-04-23 22.50 22.60 22.40 22.50 0.1M
2024-04-22 22.40 22.50 22.40 22.45 0.0M
2024-04-19 22.60 22.60 22.57 22.50 0.0M
2024-04-18 22.30 22.50 22.30 22.40 0.0M
2024-04-17 22.30 22.60 22.30 22.60 0.0M
2024-04-16 22.50 22.50 22.20 22.30 0.0M
2024-04-15 22.70 22.80 22.70 22.65 0.0M
2024-04-12 22.40 23.00 22.40 22.75 0.0M
2024-04-11 22.50 22.51 22.50 22.65 0.0M
2024-04-10 22.70 22.70 22.30 22.65 0.0M
2024-04-09 23.10 23.10 22.40 22.60 0.1M
2024-04-08 22.90 23.00 22.90 23.00 0.0M
2024-04-05 22.66 22.90 22.66 22.90 0.0M
2024-04-04 22.90 23.10 22.90 23.05 0.0M
2024-04-03 22.90 23.20 22.80 23.15 0.0M
2024-04-02 22.80 23.50 22.80 23.15 0.1M
2024-03-28 22.51 22.61 22.50 22.65 0.0M
2024-03-27 22.22 22.70 22.20 22.50 0.1M
2024-03-26 22.10 22.50 22.10 22.40 0.0M
2024-03-25 22.10 22.48 22.10 22.30 0.1M
2024-03-22 22.00 22.30 22.00 22.15 0.0M
2024-03-21 21.90 22.20 21.90 22.15 0.0M
2024-03-20 21.70 21.90 21.70 21.80 0.0M
2024-03-19 21.60 21.90 21.60 21.80 0.0M
2024-03-18 21.60 21.80 21.60 21.70 0.0M
2024-03-15 21.50 21.90 21.50 21.65 0.0M
2024-03-14 21.60 21.60 21.58 21.75 0.1M
2024-03-13 21.60 21.60 21.50 21.50 0.0M
2024-03-12 21.78 21.80 21.60 21.70 0.0M
2024-03-11 21.60 21.80 21.50 21.70 0.0M
2024-03-08 21.50 21.70 21.50 21.60 0.0M
2024-03-07 21.50 21.70 21.50 21.50 0.0M
2024-03-06 21.50 21.70 21.40 21.50 0.0M
2024-03-05 21.40 21.70 21.20 21.50 0.1M
2024-03-04 21.40 21.60 21.40 21.40 0.0M
2024-03-01 21.20 21.60 21.00 21.60 0.0M
2024-02-29 21.70 21.70 21.20 21.45 0.0M
2024-02-28 21.50 21.60 21.50 21.65 0.0M
2024-02-27 21.40 21.60 21.30 21.60 0.0M
2024-02-26 21.50 21.70 21.40 21.70 0.1M
2024-02-23 21.00 21.80 21.00 21.80 0.0M
2024-02-22 20.80 21.60 20.80 21.60 0.1M
2024-02-21 20.71 21.50 20.71 21.50 0.1M
2024-02-20 20.90 21.00 20.70 20.70 0.0M
2024-02-19 20.90 21.00 20.70 20.80 0.1M
2024-02-16 21.10 21.20 20.81 21.00 0.1M
2024-02-15 20.60 21.30 20.60 21.20 0.0M
2024-02-14 20.00 20.40 20.00 20.45 0.2M
2024-02-13 20.08 20.20 20.08 20.15 0.0M
2024-02-12 19.92 20.20 19.92 20.15 0.0M
2024-02-09 19.80 20.00 19.80 20.03 0.0M
2024-02-08 19.35 19.80 19.35 19.73 0.1M
2024-02-07 19.65 19.85 19.65 19.88 0.0M
2024-02-06 19.80 19.80 19.55 19.63 0.1M
2024-02-05 19.55 19.75 19.55 19.63 0.2M
2024-02-02 19.85 20.00 19.50 19.48 0.1M
2024-02-01 19.55 19.65 19.55 19.60 0.1M
2024-01-31 19.50 19.65 19.50 19.58 0.1M
2024-01-30 19.55 19.60 19.40 19.58 0.1M
2024-01-29 19.55 19.55 19.45 19.50 0.0M
2024-01-26 19.50 19.65 19.45 19.45 0.0M
2024-01-25 19.40 19.55 19.40 19.45 0.0M
2024-01-24 19.46 19.55 19.45 19.48 0.0M
2024-01-23 19.40 19.50 19.35 19.50 0.0M
2024-01-22 19.36 19.55 19.36 19.45 0.1M
2024-01-19 19.55 19.60 19.50 19.50 0.0M
2024-01-18 19.45 19.50 19.40 19.40 0.0M
2024-01-17 19.35 19.55 19.35 19.45 0.0M
2024-01-16 19.55 19.55 19.36 19.48 0.0M
2024-01-15 19.36 19.75 19.36 19.75 0.0M
2024-01-12 19.55 19.55 19.55 19.50 0.0M
2024-01-11 19.36 19.55 19.36 19.48 0.0M
2024-01-10 19.50 19.80 19.40 19.43 0.0M
2024-01-09 19.45 19.50 19.35 19.43 0.1M
2024-01-08 19.42 19.50 19.39 19.43 0.0M
2024-01-05 19.37 19.50 19.35 19.35 0.0M
2024-01-04 19.40 19.65 19.40 19.50 0.0M
2024-01-03 19.40 19.55 19.40 19.50 0.1M
2024-01-02 19.41 19.65 19.41 19.45 0.1M