Premium
Kelso Group Holdings Plc (KLSO)
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 | 0.2 | 6.89655172414 | 2.9 | 2.9 | 2.9 | 800000 | 2.9 | DE |
| 4 | 0.2 | 6.89655172414 | 2.9 | 3.4 | 2.8 | 763029 | 3.06945699 | DE |
| 12 | -0.18 | -5.48780487805 | 3.28 | 3.4 | 2.8 | 657328 | 3.03447936 | DE |
| 26 | 0.05 | 1.6393442623 | 3.05 | 3.4 | 2.3 | 507567 | 2.7525575 | DE |
| 52 | 0.05 | 1.6393442623 | 3.05 | 3.4 | 2.3 | 304156 | 2.85276209 | DE |
| 156 | 0.7 | 29.1666666667 | 2.4 | 4.2 | 1.7 | 491241 | 2.82805666 | DE |
| 260 | 1.15 | 58.9743589744 | 1.95 | 10.5 | 1.7 | 494710 | 2.97481926 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 900000 |
| 1783528200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1783441800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 700000 |
| 1783355400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1783096200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1783009800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1782923400 | 2.9 | 0.1 | 3.57 | 2.9 | 2.9 | 2.9 | 42178 |
| 1782837000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1782750600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1782491400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1782405000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1782318600 | 2.8 | -0.2 | -6.67 | 2.8 | 2.8 | 2.8 | 600000 |
| 1782232200 | 3 | -0.4 | -11.76 | 3 | 3 | 3 | 350000 |
| 1782145800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1781886600 | 3.4 | 0.1 | 3.03 | 3.2 | 3.4 | 3.2 | 1993365 |
| 1781800200 | 3.3 | 0.4 | 13.79 | 3.3 | 3.3 | 3.3 | 480056 |
| 1781713800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 670000 |
| 1781627400 | 2.9 | -0.4 | -12.12 | 2.9 | 2.9 | 2.9 | 1131659 |
| 1781541000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1781281800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1781195400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1781109000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1781022600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1780936200 | 3.3 | 0.5 | 17.86 | 2.8 | 3.3 | 2.8 | 175069 |
| 1780677000 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 466617 |
| 1780590600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1780504200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1780417800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1780331400 | 2.9 | 0 | 0.00 | 3.3 | 3.3 | 2.9 | 437719 |
| 1780072200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779985800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779899400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779813000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779467400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779381000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779294600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1779208200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 462780 |
| 1779121800 | 2.9 | -0.1 | -3.33 | 3.3 | 3.3 | 2.9 | 6858 |
| 1778862600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1778776200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1778689800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 2018688 |
| 1778603400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1413155 |
| 1778517000 | 3 | -0.3 | -9.09 | 3 | 3 | 3 | 510000 |
| 1778257800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1778171400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1778085000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1777998600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1777653000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1777566600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1777480200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1777393800 | 3.3 | 0.3 | 10.00 | 3.3 | 3.3 | 3.3 | 312397 |
| 1777307400 | 3 | -0.28 | -8.54 | 3 | 3 | 3 | 425564 |
| 1777048200 | 3.2799999 | 0.3 | 10.07 | 3.2799999 | 3.2799999 | 3 | 50446 |
| 1776961800 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1776875400 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1776789000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1776702600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1776443400 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1776357000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1776270600 | 2.98 | 0.18 | 6.43 | 2.98 | 2.98 | 2.98 | 286067 |
| 1776184200 | 2.8 | 0.2 | 7.69 | 2.8 | 2.8 | 2.8 | 250442 |
| 1776097800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1775838600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
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.
