Premium
Likewise Group Plc (LIKE)
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 | 1.3 | 7.02702702703 | 18.5 | 20 | 18.5 | 172735 | 19.39397996 | DE |
| 4 | 3.8 | 23.75 | 16 | 20 | 16 | 379774 | 17.48686692 | DE |
| 12 | 2.55 | 14.7826086957 | 17.25 | 20 | 15.25 | 758788 | 16.51561847 | DE |
| 26 | 5.3 | 36.5517241379 | 14.5 | 20 | 14.5 | 496849 | 16.32898198 | DE |
| 52 | -2.2 | -10 | 22 | 24 | 13.75 | 373029 | 16.72816719 | DE |
| 156 | -26.7 | -57.4193548387 | 46.5 | 46.5 | 13.625 | 277666 | 21.06330698 | DE |
| 260 | -7.7 | -28 | 27.5 | 52.5 | 13.625 | 274885 | 23.11239167 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 19.8 | 0.8 | 4.21 | 20 | 20 | 19.8 | 522622 |
| 1736271000 | 19 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 55929 |
| 1736184600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 212981 |
| 1735925400 | 18.75 | 0.25 | 1.35 | 18.5 | 18.75 | 18.5 | 45952 |
| 1735839000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 26189 |
| 1735666200 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 18 | 1808716 |
| 1735579800 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 307580 |
| 1735320600 | 17.75 | 0.75 | 4.41 | 17 | 17.75 | 17 | 76260 |
| 1735061400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 9 |
| 1734975000 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 127301 |
| 1734715800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 46189 |
| 1734629400 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 210365 |
| 1734543000 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 133098 |
| 1734456600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 283756 |
| 1734370200 | 16.5 | 0 | 0.00 | 16.5 | 16.75 | 16.5 | 137243 |
| 1734111000 | 16.5 | 0.5 | 3.13 | 16 | 16.75 | 16 | 1725401 |
| 1734024600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 736562 |
| 1733938200 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.75 | 125181 |
| 1733851800 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.25 | 358863 |
| 1733765400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 26013 |
| 1733506200 | 17.25 | 1.75 | 11.29 | 15.75 | 17.25 | 15.75 | 574738 |
| 1733419800 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 4704719 |
| 1733333400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 66259 |
| 1733247000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 89690 |
| 1733160600 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 114635 |
| 1732901400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 39539 |
| 1732815000 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 214114 |
| 1732728600 | 15.25 | -1 | -6.15 | 16.25 | 16.25 | 15.25 | 401232 |
| 1732642200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 693 |
| 1732555800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 4927 |
| 1732296600 | 16.25 | 0.75 | 4.84 | 16 | 16.25 | 16 | 39912 |
| 1732210200 | 15.5 | -0.5 | -3.13 | 15.75 | 15.75 | 15.25 | 25000 |
| 1732123800 | 16 | -0.5 | -3.03 | 16.25 | 16.25 | 15.75 | 147987 |
| 1732037400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 364766 |
| 1731951000 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 94358 |
| 1731691800 | 16.75 | 0.75 | 4.69 | 16 | 16.75 | 16 | 238581 |
| 1731605400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 8310 |
| 1731519000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 24338 |
| 1731432600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3245 |
| 1731346200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 29149 |
| 1731087000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 21188 |
| 1731000600 | 16 | -0.5 | -3.03 | 16 | 16 | 16 | 88103 |
| 1730914200 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 95623 |
| 1730827800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 132006 |
| 1730741400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 231521 |
| 1730482200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 50415 |
| 1730395800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 10169 |
| 1730309400 | 16 | 0 | 0.00 | 15.75 | 16 | 15.75 | 862765 |
| 1730223000 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.75 | 120974 |
| 1730136600 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 27728 |
| 1729873800 | 16.5 | -0.25 | -1.49 | 16.75 | 17 | 16.5 | 27011918 |
| 1729787400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 10 |
| 1729701000 | 16.75 | 0 | 0.00 | 16.75 | 17.25 | 16.5 | 383461 |
| 1729614600 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 26675 |
| 1729528200 | 16.75 | -0.75 | -4.29 | 17.5 | 17.5 | 16.5 | 243667 |
| 1729269000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 2749 |
| 1729182600 | 17.5 | 0.8 | 4.79 | 17.25 | 17.75 | 17.25 | 508416 |
| 1729096200 | 16.7 | -0.3 | -1.76 | 17.25 | 17.5 | 16.7 | 27685 |
| 1729009800 | 17 | -0.25 | -1.45 | 17.5 | 17.5 | 17 | 2231 |
| 1728923400 | 17.25 | 0.75 | 4.55 | 16.75 | 17.25 | 16.75 | 14839 |
| 1728664200 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 16.25 | 420967 |
| 1728577800 | 16.25 | -0.25 | -1.52 | 16.25 | 16.5 | 16.25 | 49410 |
| 1728491400 | 16.5 | 0 | 0.00 | 16.25 | 17 | 16.25 | 7394 |
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
