Premium
Knights Group Holdings Plc (KGH)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.2 | 125 | 127 | 121.5 | 77611 | 124.38814601 | DE |
| 4 | 7 | 5.85774058577 | 119.5 | 127 | 112.5 | 136180 | 119.44030651 | DE |
| 12 | 16.5 | 15 | 110 | 127.5 | 100 | 160077 | 113.75228889 | DE |
| 26 | -5 | -3.80228136882 | 131.5 | 139.5 | 100 | 139662 | 118.3567713 | DE |
| 52 | -11 | -8 | 137.5 | 157 | 100 | 123720 | 124.82801325 | DE |
| 156 | -237.5 | -65.2472527473 | 364 | 380 | 61 | 241309 | 108.81746252 | DE |
| 260 | -347.5 | -73.3122362869 | 474 | 500 | 61 | 201554 | 192.92838483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 123.5 | -0.5 | -0.40 | 124 | 126 | 123.5 | 76668 |
| 1739467800 | 124 | -1.5 | -1.20 | 123 | 124 | 123 | 73083 |
| 1739381400 | 125.5 | 0.5 | 0.40 | 125.5 | 125.5 | 125.5 | 100867 |
| 1739295000 | 125 | 1.5 | 1.21 | 121.5 | 126 | 121.5 | 70916 |
| 1739208600 | 123.5 | -0.5 | -0.40 | 125 | 125.5 | 121.5 | 66521 |
| 1738949400 | 124 | 2.5 | 2.06 | 121.5 | 124.5 | 121.5 | 169948 |
| 1738863000 | 121.5 | -0.5 | -0.41 | 124 | 125 | 121.5 | 64986 |
| 1738776600 | 122 | 3 | 2.52 | 119 | 123 | 119 | 161824 |
| 1738690200 | 119 | 1 | 0.85 | 118 | 119 | 118 | 143607 |
| 1738603800 | 118 | 2.5 | 2.16 | 114.5 | 118 | 114.5 | 172778 |
| 1738344600 | 115.5 | -1 | -0.86 | 118 | 118 | 115.5 | 105178 |
| 1738258200 | 116.5 | 1 | 0.87 | 115 | 118 | 115 | 266149 |
| 1738171800 | 115.5 | 3 | 2.67 | 114 | 115.5 | 114 | 469448 |
| 1738085400 | 112.5 | -3 | -2.60 | 118.5 | 118.5 | 112.5 | 53687 |
| 1737999000 | 115.5 | -2.5 | -2.12 | 120.5 | 120.5 | 115.5 | 78094 |
| 1737739800 | 118 | -4 | -3.28 | 124 | 124 | 118 | 134731 |
| 1737653400 | 122 | 0 | 0.00 | 122.5 | 123 | 122 | 140246 |
| 1737567000 | 122 | 1 | 0.83 | 120 | 122 | 120 | 172681 |
| 1737480600 | 121 | 1 | 0.83 | 120 | 122 | 120 | 76040 |
| 1737394200 | 120 | 3 | 2.56 | 119.5 | 120 | 117 | 126153 |
| 1737135000 | 117 | -3 | -2.50 | 118 | 118 | 116 | 205017 |
| 1737048600 | 120 | -1 | -0.83 | 125 | 125 | 117 | 946398 |
| 1736962200 | 121 | 0 | 0.00 | 121 | 122 | 121 | 390339 |
| 1736875800 | 121 | 0 | 0.00 | 125 | 127.5 | 121 | 393114 |
| 1736789400 | 121 | 0 | 0.00 | 122 | 122 | 120 | 75359 |
| 1736530200 | 121 | 0 | 0.00 | 119.5 | 121 | 119.5 | 44870 |
| 1736443800 | 121 | 0 | 0.00 | 115.5 | 121 | 115.5 | 212150 |
| 1736357400 | 121 | 1.5 | 1.26 | 120 | 121.5 | 116.5 | 229067 |
| 1736271000 | 119.5 | 3 | 2.58 | 116 | 121 | 116 | 152471 |
| 1736184600 | 116.5 | 3 | 2.64 | 115 | 118.5 | 115 | 82822 |
| 1735925400 | 113.5 | 2.5 | 2.25 | 112 | 113.5 | 109.5 | 86160 |
| 1735839000 | 111 | 6 | 5.71 | 106 | 111 | 106 | 138991 |
| 1735666200 | 105 | 0.5 | 0.48 | 105.5 | 105.5 | 105 | 12006 |
| 1735579800 | 104.5 | -1 | -0.95 | 109.5 | 109.5 | 104.5 | 27970 |
| 1735320600 | 105.5 | -4.5 | -4.09 | 104.5 | 107 | 104.5 | 33905 |
| 1735061400 | 110 | 0.5 | 0.46 | 109.5 | 110 | 107.5 | 31797 |
| 1734975000 | 109.5 | 5.5 | 5.29 | 105 | 109.5 | 105 | 60685 |
| 1734715800 | 104 | -0.5 | -0.48 | 105 | 105 | 103 | 23574 |
| 1734629400 | 104.5 | -0.5 | -0.48 | 103 | 105 | 103 | 78604 |
| 1734543000 | 105 | 4 | 3.96 | 101.5 | 105 | 101.5 | 290585 |
| 1734456600 | 101 | -0.5 | -0.49 | 101 | 102 | 100 | 144774 |
| 1734370200 | 101.5 | -5.5 | -5.14 | 105.5 | 110.5 | 101.5 | 389147 |
| 1734111000 | 107 | -1 | -0.93 | 110 | 110 | 107 | 64399 |
| 1734024600 | 108 | 1.5 | 1.41 | 106 | 111 | 106 | 90411 |
| 1733938200 | 106.5 | -0.5 | -0.47 | 108 | 109 | 106.5 | 76988 |
| 1733851800 | 107 | -0.5 | -0.47 | 108.5 | 108.5 | 107 | 27550 |
| 1733765400 | 107.5 | 2.5 | 2.38 | 107.5 | 107.5 | 107.5 | 21166 |
| 1733506200 | 105 | 1 | 0.96 | 105 | 108.5 | 104 | 485395 |
| 1733419800 | 104 | 1 | 0.97 | 103 | 104 | 102.5 | 199932 |
| 1733333400 | 103 | 1 | 0.98 | 105.5 | 105.5 | 103 | 174787 |
| 1733247000 | 102 | -2 | -1.92 | 106 | 106 | 101.5 | 335374 |
| 1733160600 | 104 | -4.5 | -4.15 | 105.5 | 108.5 | 104 | 121439 |
| 1732901400 | 108.5 | 6.5 | 6.37 | 104.5 | 110 | 104.5 | 193104 |
| 1732815000 | 102 | -3 | -2.86 | 105 | 105 | 100 | 173061 |
| 1732728600 | 105 | 0 | 0.00 | 106 | 106 | 104 | 61691 |
| 1732642200 | 105 | -3 | -2.78 | 108.5 | 108.5 | 104 | 295235 |
| 1732555800 | 108 | -2 | -1.82 | 110 | 110 | 108 | 30461 |
| 1732296600 | 110 | 1 | 0.92 | 108.5 | 110 | 108 | 46687 |
| 1732210200 | 109 | -1 | -0.91 | 110 | 112.5 | 109 | 170398 |
| 1732123800 | 110 | 2.5 | 2.33 | 109 | 114.5 | 108.5 | 223844 |
| 1732037400 | 107.5 | 2.5 | 2.38 | 106 | 107.5 | 104 | 116564 |
| 1731951000 | 105 | -4.5 | -4.11 | 107 | 108 | 105 | 71317 |
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
