Pagegroup PLC

PAGE
🏛️ 英国 →
228.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 450.75 458.46 444.39 444.39 0.1M
2022-12-29 457.11 457.11 443.62 451.52 0.3M
2022-12-28 466.94 466.94 445.93 447.86 0.3M
2022-12-23 442.46 458.46 442.46 458.46 0.1M
2022-12-22 451.91 451.91 444.39 446.90 0.2M
2022-12-21 432.63 449.40 432.63 449.02 0.5M
2022-12-20 448.44 448.44 430.90 438.03 0.3M
2022-12-19 446.70 446.70 433.60 437.45 0.2M
2022-12-16 434.56 437.26 427.24 435.33 0.9M
2022-12-15 455.95 455.95 435.53 436.87 0.2M
2022-12-14 453.25 453.25 437.84 445.16 0.4M
2022-12-13 443.04 455.57 440.54 445.55 0.7M
2022-12-12 442.66 447.28 438.42 444.00 0.3M
2022-12-09 447.67 447.67 432.44 442.27 1.1M
2022-12-08 436.68 444.97 434.95 438.03 0.3M
2022-12-07 430.32 440.92 419.92 439.19 0.7M
2022-12-06 474.07 474.07 447.86 447.86 0.4M
2022-12-05 467.52 469.64 462.12 462.12 0.6M
2022-12-02 455.57 478.11 455.57 468.86 0.3M
2022-12-01 466.55 470.41 460.00 470.41 0.4M
2022-11-30 473.49 473.49 456.53 456.53 0.6M
2022-11-29 468.29 468.86 461.54 463.08 0.4M
2022-11-28 483.22 483.22 465.97 465.97 0.3M
2022-11-25 470.21 473.68 467.32 473.68 0.3M
2022-11-24 470.41 475.99 468.86 470.98 0.2M
2022-11-23 474.65 475.80 464.43 471.56 0.3M
2022-11-22 468.29 471.76 462.70 469.64 0.3M
2022-11-21 459.81 468.09 456.72 466.36 0.3M
2022-11-18 450.75 464.62 446.51 464.05 1.5M
2022-11-17 442.66 454.80 442.66 449.98 1.3M
2022-11-16 470.79 470.79 442.08 451.71 1.1M
2022-11-15 458.84 466.55 456.34 460.19 0.8M
2022-11-14 479.08 479.08 461.16 466.55 0.6M
2022-11-11 466.36 480.23 464.02 473.10 0.5M
2022-11-10 448.05 462.31 434.37 460.77 0.5M
2022-11-09 448.82 448.82 437.26 442.85 0.5M
2022-11-08 448.63 448.63 437.84 441.50 0.4M
2022-11-07 425.89 441.31 425.89 440.54 0.7M
2022-11-04 423.00 435.33 415.87 435.33 0.9M
2022-11-03 417.03 417.60 403.92 413.36 0.6M
2022-11-02 413.17 424.54 411.82 420.69 3.2M
2022-11-01 414.13 420.11 410.86 413.17 1.5M
2022-10-31 412.79 414.33 404.50 406.81 0.9M
2022-10-28 410.09 411.63 400.84 410.47 0.4M
2022-10-27 400.84 413.17 400.84 409.90 0.9M
2022-10-26 392.55 413.36 392.55 410.47 2.6M
2022-10-25 398.72 403.34 385.61 401.42 0.7M
2022-10-24 393.13 395.63 385.23 391.39 1.3M
2022-10-21 387.93 397.75 382.72 385.42 0.8M
2022-10-20 391.97 399.30 389.28 396.21 0.6M
2022-10-19 414.71 414.71 391.78 399.10 2.4M
2022-10-18 405.27 417.41 405.27 413.94 1.8M
2022-10-17 387.16 406.23 387.16 402.76 1.0M
2022-10-14 370.20 391.78 364.80 391.20 2.8M
2022-10-13 369.62 371.16 346.88 366.54 2.1M
2022-10-12 363.64 364.42 347.06 361.52 0.9M
2022-10-11 349.38 360.37 349.38 356.32 0.7M
2022-10-10 353.82 364.22 353.82 362.30 0.3M
2022-10-07 385.81 385.81 362.49 363.07 0.4M
2022-10-06 388.70 388.70 373.67 377.33 0.4M
2022-10-05 370.20 380.21 370.20 378.29 1.3M
2022-10-04 368.08 380.80 364.61 379.45 0.4M
2022-10-03 353.82 361.91 349.58 361.33 0.3M
2022-09-30 351.89 359.02 348.04 357.09 0.6M
2022-09-29 365.19 365.19 343.80 349.00 0.5M
2022-09-28 357.86 361.72 349.38 357.48 0.6M
2022-09-27 375.21 376.17 364.42 365.19 1.0M
2022-09-26 353.82 371.35 353.82 369.43 0.4M
2022-09-23 365.57 371.55 355.55 361.91 0.4M
2022-09-22 384.84 384.84 369.62 373.86 0.4M
2022-09-21 384.46 384.46 370.39 377.52 2.4M
2022-09-20 377.13 383.11 371.35 376.94 0.5M
2022-09-16 393.71 393.71 374.82 379.25 1.6M
2022-09-15 387.73 391.97 383.49 385.42 1.4M
2022-09-14 401.22 401.22 380.22 383.69 0.9M
2022-09-13 407.78 409.51 397.75 400.26 0.6M
2022-09-12 397.37 404.11 388.12 401.61 0.5M
2022-09-09 384.26 389.28 375.87 387.54 0.4M
2022-09-08 381.37 381.37 368.85 375.01 0.7M
2022-09-07 364.80 373.86 364.80 371.93 0.6M
2022-09-06 365.38 376.36 365.38 372.32 0.3M
2022-09-05 362.10 372.51 361.52 369.62 0.4M
2022-09-02 371.93 373.86 362.68 370.58 1.1M
2022-09-01 386.96 386.96 367.56 369.23 0.8M
2022-08-31 392.64 397.34 390.65 392.64 0.9M
2022-08-30 405.30 405.30 392.28 394.45 0.7M
2022-08-26 393.36 401.32 392.82 396.07 0.9M
2022-08-25 411.63 411.63 398.31 398.79 1.0M
2022-08-24 401.32 405.12 397.88 402.40 1.8M
2022-08-23 398.06 406.74 396.26 403.67 0.5M
2022-08-22 413.07 413.07 400.41 405.30 0.7M
2022-08-19 407.65 413.44 398.06 408.01 0.5M
2022-08-18 400.05 408.01 399.69 408.01 0.7M
2022-08-17 400.78 406.38 399.69 402.40 0.5M
2022-08-16 403.31 404.24 401.50 402.22 0.3M
2022-08-15 417.78 417.78 400.60 402.95 0.5M
2022-08-12 395.35 409.64 395.35 409.64 0.3M
2022-08-11 407.83 407.83 400.47 404.76 0.4M
2022-08-10 385.58 402.22 385.58 402.22 0.4M
2022-08-09 389.02 398.24 378.71 394.63 0.5M
2022-08-08 403.31 421.87 363.34 378.89 2.1M
2022-08-05 408.55 423.75 408.37 408.37 0.3M
2022-08-04 401.14 419.22 401.14 417.42 0.2M
2022-08-03 392.10 413.26 392.10 413.26 0.9M
2022-08-02 420.49 420.49 396.98 401.68 0.9M
2022-08-01 420.20 420.20 409.82 415.79 0.3M
2022-07-29 416.51 416.51 408.19 413.98 0.6M
2022-07-28 412.71 412.71 398.24 408.19 0.4M
2022-07-27 416.69 416.69 398.06 402.95 0.3M
2022-07-26 411.09 417.23 404.21 404.21 0.3M
2022-07-25 416.33 422.48 413.26 415.43 0.8M
2022-07-22 429.53 430.26 420.49 421.94 0.3M
2022-07-21 420.13 427.36 413.26 427.36 0.3M
2022-07-20 403.85 417.60 403.85 410.54 0.2M
2022-07-19 403.49 421.21 403.49 413.98 0.4M
2022-07-18 403.13 414.16 399.51 412.17 0.6M
2022-07-15 380.34 400.41 380.34 398.43 0.4M
2022-07-14 387.03 394.99 386.13 386.13 0.5M
2022-07-13 383.41 396.62 372.32 396.62 1.0M
2022-07-12 378.53 389.74 373.11 388.84 1.4M
2022-07-11 386.49 386.49 372.92 381.79 2.0M
2022-07-08 376.90 383.23 374.91 381.43 0.4M
2022-07-07 375.82 379.25 369.13 379.25 0.4M
2022-07-06 352.49 368.77 352.49 367.14 0.5M
2022-07-05 361.71 368.22 352.67 356.11 0.5M
2022-07-04 373.11 373.11 358.64 363.16 0.6M
2022-07-01 352.85 372.20 352.85 366.23 0.4M
2022-06-30 364.24 366.78 354.12 361.35 0.5M
2022-06-29 368.58 376.54 367.68 367.68 0.4M
2022-06-28 378.53 385.22 376.18 377.63 0.4M
2022-06-27 387.94 389.74 377.81 377.81 0.9M
2022-06-24 363.70 382.15 363.70 381.06 0.6M
2022-06-23 362.07 374.37 362.07 366.23 0.5M
2022-06-22 361.53 372.38 354.12 368.95 0.4M
2022-06-21 366.96 370.57 361.53 361.71 2.0M
2022-06-20 360.26 364.42 355.20 362.80 1.1M
2022-06-17 356.65 362.98 351.22 353.21 1.9M
2022-06-16 372.74 372.74 349.05 349.05 0.9M
2022-06-15 372.38 373.65 365.51 370.39 2.1M
2022-06-14 384.68 384.68 362.07 364.79 0.8M
2022-06-13 387.39 388.30 374.19 374.37 0.5M
2022-06-10 403.85 405.84 391.73 391.73 0.4M
2022-06-09 412.71 413.44 406.02 408.01 0.4M
2022-06-08 419.59 419.77 410.72 412.17 0.2M
2022-06-07 410.72 420.85 410.72 417.05 0.3M
2022-06-06 418.14 422.30 411.09 419.04 0.2M
2022-06-01 416.15 419.22 412.35 413.26 0.2M
2022-05-31 423.16 423.16 412.17 414.88 0.4M
2022-05-30 425.37 425.37 416.69 419.22 0.2M
2022-05-27 423.56 423.56 407.11 414.88 0.4M
2022-05-26 406.74 417.05 405.48 413.62 0.7M
2022-05-25 402.77 406.38 392.46 396.80 0.9M
2022-05-24 408.55 412.35 404.39 404.39 0.6M
2022-05-23 407.83 414.88 407.83 413.98 0.2M
2022-05-20 404.57 415.43 404.03 407.29 0.4M
2022-05-19 421.76 425.73 402.22 405.84 0.9M
2022-05-18 444.91 447.80 434.87 440.20 0.6M
2022-05-17 429.89 439.12 429.89 439.12 0.8M
2022-05-16 420.31 430.08 420.31 430.08 1.4M
2022-05-13 423.93 434.23 423.56 434.23 0.6M
2022-05-12 416.69 424.83 410.72 423.75 0.7M
2022-05-11 425.55 425.55 415.25 421.94 2.8M
2022-05-10 420.49 423.93 414.52 415.43 0.7M
2022-05-09 426.54 426.54 410.18 413.98 0.4M
2022-05-06 432.61 434.23 425.01 427.18 0.4M
2022-05-05 453.10 460.05 448.41 449.35 0.4M
2022-05-04 461.17 461.17 440.71 448.97 0.4M
2022-05-03 449.16 459.11 447.47 450.66 0.8M
2022-04-29 458.92 469.71 453.85 461.17 0.8M
2022-04-28 457.23 462.49 452.16 458.92 0.4M
2022-04-27 462.86 466.43 446.16 448.78 1.7M
2022-04-26 455.17 458.92 447.66 452.35 0.9M
2022-04-25 443.34 452.54 443.34 450.66 0.5M
2022-04-22 455.17 469.24 448.03 454.41 2.2M
2022-04-21 464.55 469.71 457.42 466.62 0.4M
2022-04-20 455.54 460.05 447.85 460.05 0.4M
2022-04-19 441.46 449.91 436.23 448.97 0.7M
2022-04-14 439.40 447.47 425.51 442.78 2.1M
2022-04-13 440.90 454.41 427.57 431.52 1.7M
2022-04-12 448.78 457.61 434.89 452.73 0.7M
2022-04-11 451.04 451.04 439.02 443.90 0.9M
2022-04-08 441.84 444.28 432.83 444.28 0.5M
2022-04-07 418.38 434.14 411.43 433.58 0.7M
2022-04-06 441.09 450.29 430.01 434.33 0.3M
2022-04-05 454.79 454.79 444.09 448.60 0.4M
2022-04-04 465.86 465.86 442.21 449.72 0.3M
2022-04-01 464.55 465.30 453.48 453.48 0.2M
2022-03-31 475.34 477.69 462.11 462.11 0.9M
2022-03-30 480.50 485.67 467.93 469.71 0.3M
2022-03-29 471.59 487.54 471.59 487.54 0.5M
2022-03-28 473.94 475.34 466.05 468.30 1.8M
2022-03-25 470.18 477.69 466.62 466.62 0.7M
2022-03-24 469.24 481.91 465.30 470.18 2.7M
2022-03-23 480.50 488.48 478.63 481.44 0.3M
2022-03-22 468.49 482.38 468.49 479.10 0.4M
2022-03-21 485.67 489.42 477.69 478.63 0.8M
2022-03-18 467.74 484.26 467.74 483.79 0.7M
2022-03-17 488.95 488.95 469.24 480.50 0.4M
2022-03-16 461.74 480.04 461.74 476.75 1.0M
2022-03-15 459.86 464.55 446.16 453.48 2.5M
2022-03-14 451.41 468.30 450.10 462.49 0.7M
2022-03-11 446.16 463.99 440.15 447.85 1.2M
2022-03-10 444.47 447.66 429.26 439.40 0.8M
2022-03-09 394.35 440.90 394.35 440.90 0.6M
2022-03-08 413.31 423.82 394.16 405.61 0.9M
2022-03-07 415.75 417.25 380.65 407.30 1.8M
2022-03-04 483.32 483.32 423.26 423.26 1.1M
2022-03-03 509.60 521.47 479.10 483.79 0.8M
2022-03-02 500.21 523.68 500.21 522.27 0.5M
2022-03-01 534.47 540.10 510.54 510.54 0.8M
2022-02-28 529.78 538.69 519.45 538.69 0.7M
2022-02-25 510.07 540.10 510.07 540.10 0.5M
2022-02-24 523.68 535.41 510.54 514.76 0.8M
2022-02-23 546.20 549.01 540.10 541.04 0.5M
2022-02-22 541.04 550.42 537.28 542.91 0.4M
2022-02-21 576.23 576.23 547.61 547.61 0.6M
2022-02-18 553.71 576.70 553.71 572.95 0.7M
2022-02-17 558.40 575.76 558.40 566.85 0.6M
2022-02-16 568.72 575.29 564.50 572.01 2.4M
2022-02-15 553.71 575.29 550.42 575.29 1.6M
2022-02-14 544.32 552.77 542.44 551.36 0.5M
2022-02-11 567.78 567.78 557.46 558.87 0.5M
2022-02-10 582.80 582.80 565.44 568.72 0.3M
2022-02-09 557.93 571.54 557.93 566.85 0.4M
2022-02-08 560.28 560.28 551.36 556.52 0.3M
2022-02-07 558.87 558.87 550.89 550.89 0.6M
2022-02-04 572.48 572.48 549.01 551.36 0.5M
2022-02-03 555.11 565.91 553.71 558.40 0.8M
2022-02-02 568.25 568.25 560.75 562.15 0.2M
2022-02-01 556.52 561.21 548.54 557.46 1.0M
2022-01-31 524.14 550.89 524.14 544.79 0.5M
2022-01-28 555.58 555.58 531.18 538.22 0.5M
2022-01-27 535.88 545.26 531.18 541.98 0.9M
2022-01-26 560.75 560.75 541.98 541.98 0.9M
2022-01-25 555.58 555.58 540.57 547.61 0.5M
2022-01-24 546.67 554.18 537.75 543.85 0.7M
2022-01-21 558.87 558.87 549.03 552.30 0.3M
2022-01-20 572.95 574.35 561.68 563.09 0.4M
2022-01-19 581.86 581.86 560.75 569.19 0.7M
2022-01-18 581.39 581.39 568.25 570.13 0.3M
2022-01-17 593.12 593.12 579.09 582.80 0.3M
2022-01-14 563.56 583.74 563.56 580.45 0.3M
2022-01-13 600.63 600.63 574.82 582.80 0.7M
2022-01-12 608.14 608.14 580.45 591.25 0.8M
2022-01-11 580.78 596.88 580.78 595.00 0.9M
2022-01-10 586.55 586.55 569.19 576.70 0.4M
2022-01-07 581.86 594.06 580.45 581.86 0.5M
2022-01-06 602.98 602.98 589.37 593.12 0.2M
2022-01-05 600.63 616.12 600.63 603.45 0.2M
2022-01-04 610.48 623.62 606.26 614.24 0.6M