Premium
Frasers Group Plc (FRAS)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 0.933333333333 | 750 | 770.5 | 713 | 179797 | 740.1662638 | DE |
| 4 | 7.5 | 1.00066711141 | 749.5 | 818.5 | 696.5 | 257560 | 734.15598187 | DE |
| 12 | 94.5 | 14.2641509434 | 662.5 | 818.5 | 643.5 | 208560 | 718.46085873 | DE |
| 26 | 94 | 14.1779788839 | 663 | 818.5 | 600.5 | 194955 | 697.75644152 | DE |
| 52 | 89 | 13.3233532934 | 668 | 818.5 | 600.5 | 181746 | 695.96019774 | DE |
| 156 | 48 | 6.77009873061 | 709 | 942.5 | 534.5 | 349683 | 755.27151689 | DE |
| 260 | 134 | 21.5088282504 | 623 | 994.5 | 523.5 | 483776 | 740.02903707 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 757.5 | 4.5 | 0.60 | 749 | 765.5 | 743.5 | 214234 |
| 1782923400 | 753 | 34 | 4.73 | 721.5 | 756 | 713 | 225000 |
| 1782837000 | 719 | -7.5 | -1.03 | 750 | 750 | 717 | 116645 |
| 1782750600 | 726.5 | -3 | -0.41 | 730.5 | 741.5 | 726.5 | 157493 |
| 1782491400 | 729.5 | -2.5 | -0.34 | 750 | 750 | 719.5 | 185612 |
| 1782405000 | 732 | 6 | 0.83 | 722 | 738.5 | 722 | 113089 |
| 1782318600 | 726 | 11 | 1.54 | 697 | 726 | 697 | 126193 |
| 1782232200 | 715 | 3 | 0.42 | 701 | 718 | 700 | 143033 |
| 1782145800 | 712 | 1.5 | 0.21 | 709 | 712 | 696.5 | 234604 |
| 1781886600 | 710.5 | -16.5 | -2.27 | 712 | 721.5 | 703 | 1417539 |
| 1781800200 | 727 | 4 | 0.55 | 720 | 733 | 714 | 335934 |
| 1781713800 | 723 | 3 | 0.42 | 724.5 | 734 | 718 | 151979 |
| 1781627400 | 720 | -33 | -4.38 | 736.5 | 753 | 700.5 | 430217 |
| 1781541000 | 753 | -39 | -4.92 | 815 | 818.5 | 750.5 | 163373 |
| 1781281800 | 792 | 13 | 1.67 | 784 | 800 | 774.5 | 388013 |
| 1781195400 | 779 | 8 | 1.04 | 780 | 795.5 | 750.5 | 328441 |
| 1781109000 | 771 | 30 | 4.05 | 761 | 771 | 744.5 | 105860 |
| 1781022600 | 741 | -7.5 | -1.00 | 730 | 764 | 730 | 82884 |
| 1780936200 | 748.5 | 3 | 0.40 | 742.5 | 750.5 | 730.5 | 63481 |
| 1780677000 | 745.5 | 8 | 1.08 | 749.5 | 766 | 742.5 | 167574 |
| 1780590600 | 737.5 | 4 | 0.55 | 714.5 | 740.5 | 714.5 | 151193 |
| 1780504200 | 733.5 | 0.5 | 0.07 | 741 | 749 | 732.5 | 114321 |
| 1780417800 | 733 | -18 | -2.40 | 736.5 | 775 | 731.5 | 339305 |
| 1780331400 | 751 | -20.5 | -2.66 | 774.5 | 781.5 | 751 | 185265 |
| 1780072200 | 771.5 | 7 | 0.92 | 774 | 774 | 764.5 | 576447 |
| 1779985800 | 764.5 | -0.5 | -0.07 | 784.5 | 784.5 | 752 | 591191 |
| 1779899400 | 765 | 26 | 3.52 | 750 | 770 | 747 | 160300 |
| 1779813000 | 739 | 13 | 1.79 | 733.5 | 746 | 733 | 391482 |
| 1779467400 | 726 | 9 | 1.26 | 704.5 | 727 | 704.5 | 112778 |
| 1779381000 | 717 | 5.5 | 0.77 | 729 | 729 | 711.5 | 193971 |
| 1779294600 | 711.5 | -3 | -0.42 | 695.5 | 717.5 | 695.5 | 100332 |
| 1779208200 | 714.5 | 23.5 | 3.40 | 700 | 719 | 699.5 | 205862 |
| 1779121800 | 691 | 12.5 | 1.84 | 673.5 | 697 | 671.5 | 224412 |
| 1778862600 | 678.5 | 5.5 | 0.82 | 659 | 678.5 | 657.5 | 128877 |
| 1778776200 | 673 | 4 | 0.60 | 677.5 | 677.5 | 663.5 | 166973 |
| 1778689800 | 669 | -11.5 | -1.69 | 685.5 | 685.5 | 667.5 | 145550 |
| 1778603400 | 680.5 | -12 | -1.73 | 705.5 | 705.5 | 680 | 150385 |
| 1778517000 | 692.5 | 0.5 | 0.07 | 668 | 694 | 668 | 108744 |
| 1778257800 | 692 | 10 | 1.47 | 679 | 696.5 | 674 | 104373 |
| 1778171400 | 682 | 2 | 0.29 | 681.5 | 689.5 | 678.5 | 147618 |
| 1778085000 | 680 | 13.5 | 2.03 | 671 | 695 | 661.5 | 147597 |
| 1777998600 | 666.5 | 14.5 | 2.22 | 654 | 667 | 653.5 | 189978 |
| 1777653000 | 652 | -3.5 | -0.53 | 660 | 660 | 650 | 65062 |
| 1777566600 | 655.5 | 6.5 | 1.00 | 680.5 | 680.5 | 646.5 | 104234 |
| 1777480200 | 649 | -8.5 | -1.29 | 652 | 657.5 | 643.5 | 123953 |
| 1777393800 | 657.5 | -9 | -1.35 | 650.5 | 670 | 650.5 | 127394 |
| 1777307400 | 666.5 | 7.5 | 1.14 | 667 | 685.5 | 659.5 | 192070 |
| 1777048200 | 659 | -1 | -0.15 | 656.5 | 663 | 647 | 122010 |
| 1776961800 | 660 | -14.5 | -2.15 | 662.5 | 669.5 | 657.5 | 109729 |
| 1776875400 | 674.5 | -12 | -1.75 | 682 | 689 | 674.5 | 113848 |
| 1776789000 | 686.5 | 3 | 0.44 | 684.5 | 699 | 684.5 | 117626 |
| 1776702600 | 683.5 | -6.5 | -0.94 | 704.5 | 704.5 | 677 | 153259 |
| 1776443400 | 690 | 16.5 | 2.45 | 658.5 | 693.5 | 658.5 | 379536 |
| 1776357000 | 673.5 | 11.5 | 1.74 | 669.5 | 682.5 | 666.5 | 143302 |
| 1776270600 | 662 | -8 | -1.19 | 673 | 675 | 656 | 123464 |
| 1776184200 | 670 | 6.5 | 0.98 | 646 | 672 | 646 | 111158 |
| 1776097800 | 663.5 | -9 | -1.34 | 661.5 | 668.5 | 659.5 | 111634 |
| 1775838600 | 672.5 | -1 | -0.15 | 662.5 | 685 | 662.5 | 210071 |
| 1775752200 | 673.5 | 7 | 1.05 | 660 | 673.5 | 660 | 114768 |
| 1775665800 | 666.5 | 35 | 5.54 | 655.5 | 682 | 649.5 | 331556 |
| 1775579400 | 631.5 | -13.5 | -2.09 | 633 | 652.5 | 630 | 128219 |
| 1775147400 | 645 | -5.5 | -0.85 | 667.5 | 667.5 | 636.5 | 170466 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
