Vanquis Banking Group PLC

VANQ
🏛️ 英国 →
119.40
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
2023-12-29 131.60 131.60 129.00 129.20 0.1M
2023-12-28 128.00 132.60 128.00 130.00 0.3M
2023-12-27 124.20 130.00 122.20 129.00 0.3M
2023-12-22 123.50 127.60 123.50 127.60 0.2M
2023-12-21 122.98 126.40 121.00 125.80 0.3M
2023-12-20 121.20 126.24 120.80 124.00 0.5M
2023-12-19 122.40 122.40 117.60 121.20 0.1M
2023-12-18 120.60 124.60 116.20 118.40 0.4M
2023-12-15 118.00 124.80 117.20 118.00 0.6M
2023-12-14 112.00 120.01 109.40 120.00 1.2M
2023-12-13 112.60 112.60 109.20 109.40 0.3M
2023-12-12 116.80 116.80 111.00 111.60 0.3M
2023-12-11 114.20 117.20 112.40 113.20 0.2M
2023-12-08 118.00 120.80 115.95 117.40 0.5M
2023-12-07 119.40 119.40 115.20 117.00 0.2M
2023-12-06 118.00 118.41 113.80 117.40 0.2M
2023-12-05 115.80 115.80 112.74 115.20 0.1M
2023-12-04 112.40 115.00 112.40 113.80 0.2M
2023-12-01 113.20 113.20 109.20 112.00 0.3M
2023-11-30 117.00 117.00 111.20 111.20 0.4M
2023-11-29 112.40 114.80 112.00 114.00 0.2M
2023-11-28 111.60 113.60 110.40 112.60 0.2M
2023-11-27 114.20 117.00 111.00 111.80 0.3M
2023-11-24 115.00 115.22 112.24 114.20 0.2M
2023-11-23 114.80 114.80 110.76 112.80 0.1M
2023-11-22 114.60 115.00 110.00 111.20 0.2M
2023-11-21 115.20 115.20 111.00 111.40 0.3M
2023-11-20 112.00 114.80 112.00 113.40 0.2M
2023-11-17 114.40 115.00 109.40 113.80 0.2M
2023-11-16 120.20 120.20 112.60 113.00 0.2M
2023-11-15 119.00 123.20 117.20 117.20 0.2M
2023-11-14 111.60 118.80 110.60 117.00 0.3M
2023-11-13 113.80 116.40 112.60 113.60 0.2M
2023-11-10 114.80 116.80 111.40 115.60 1.8M
2023-11-09 121.20 125.80 115.40 117.60 1.6M
2023-11-08 127.00 127.00 122.40 123.80 1.4M
2023-11-07 122.80 124.80 118.60 124.20 0.2M
2023-11-06 125.00 125.60 121.00 121.40 0.1M
2023-11-03 121.60 124.60 117.60 123.40 0.3M
2023-11-02 117.40 123.40 115.40 120.20 0.7M
2023-11-01 116.84 117.00 113.00 116.20 0.2M
2023-10-31 113.80 116.20 112.60 115.60 0.2M
2023-10-30 113.92 116.20 111.00 113.00 0.2M
2023-10-27 118.20 118.20 112.80 114.60 0.2M
2023-10-26 110.60 116.20 110.60 115.00 0.1M
2023-10-25 114.78 117.20 110.60 113.80 0.5M
2023-10-24 113.80 116.80 113.80 115.60 0.2M
2023-10-23 114.40 117.40 112.60 116.00 0.3M
2023-10-20 123.80 123.80 115.40 116.20 0.4M
2023-10-19 121.97 123.80 118.40 120.00 0.2M
2023-10-18 126.60 126.60 120.80 121.40 0.2M
2023-10-17 112.20 127.00 110.53 124.40 0.8M
2023-10-16 114.00 116.20 112.00 116.00 0.2M
2023-10-13 123.40 123.40 112.40 112.40 0.2M
2023-10-12 121.06 124.80 120.20 120.20 0.2M
2023-10-11 118.40 124.20 118.40 122.20 0.2M
2023-10-10 113.00 122.20 112.80 121.60 0.2M
2023-10-09 109.48 112.60 109.48 112.40 0.3M
2023-10-06 113.60 117.60 108.80 111.60 0.3M
2023-10-05 118.50 119.80 112.15 115.60 0.4M
2023-10-04 120.00 120.20 116.20 116.20 0.3M
2023-10-03 123.80 123.80 119.40 119.40 0.4M
2023-10-02 127.20 127.80 122.80 122.80 0.4M
2023-09-29 127.60 128.00 123.20 126.00 0.4M
2023-09-28 125.20 127.40 123.20 125.00 0.3M
2023-09-27 125.48 126.31 122.78 125.60 0.3M
2023-09-26 124.60 127.00 123.20 124.20 0.3M
2023-09-25 122.00 126.00 122.00 124.00 0.5M
2023-09-22 124.20 125.40 121.97 123.40 0.6M
2023-09-21 119.80 123.60 119.80 122.40 1.2M
2023-09-20 124.80 125.00 121.80 121.80 0.5M
2023-09-19 119.40 122.40 119.40 122.40 0.4M
2023-09-18 119.20 124.00 119.20 120.40 0.7M
2023-09-15 124.00 124.80 119.40 122.80 8.1M
2023-09-14 115.40 122.00 115.40 122.00 0.6M
2023-09-13 118.40 120.20 114.20 117.20 0.4M
2023-09-12 119.60 122.77 117.00 119.60 0.8M
2023-09-11 117.00 123.20 114.60 120.00 1.6M
2023-09-08 109.00 117.80 109.00 117.00 1.2M
2023-09-07 107.60 109.40 107.20 109.40 0.4M
2023-09-06 107.20 110.20 105.60 108.40 0.6M
2023-09-05 106.00 109.00 105.60 107.00 0.4M
2023-09-04 106.60 109.40 105.20 106.60 0.3M
2023-09-01 106.60 107.60 103.40 106.40 0.4M
2023-08-31 105.80 105.80 103.48 103.60 1.1M
2023-08-30 105.80 107.20 103.78 104.60 0.7M
2023-08-29 103.20 107.00 103.00 105.80 0.7M
2023-08-25 107.20 107.20 102.60 103.00 0.5M
2023-08-24 107.68 109.80 105.60 105.60 0.5M
2023-08-23 105.20 107.40 104.30 107.20 0.5M
2023-08-22 107.40 108.95 105.40 105.40 0.6M
2023-08-21 106.60 109.00 105.35 106.60 0.7M
2023-08-18 113.00 113.64 108.40 108.80 1.4M
2023-08-17 121.00 121.00 113.00 113.00 0.7M
2023-08-16 118.60 124.28 117.40 119.40 1.9M
2023-08-15 115.00 119.80 115.00 119.00 1.2M
2023-08-14 114.00 118.17 112.05 116.60 0.9M
2023-08-11 111.00 116.60 111.00 114.80 1.4M
2023-08-10 113.00 115.61 110.40 114.00 1.8M
2023-08-09 117.80 120.03 114.04 117.40 1.2M
2023-08-08 121.00 122.20 117.00 117.00 1.2M
2023-08-07 120.00 124.40 120.00 123.00 1.0M
2023-08-04 125.40 127.20 120.20 122.80 2.2M
2023-08-03 121.00 130.95 121.00 127.60 1.6M
2023-08-02 127.00 127.40 119.80 123.40 3.1M
2023-08-01 128.60 128.80 122.00 127.00 1.5M
2023-07-31 127.00 128.00 118.20 125.80 4.7M
2023-07-28 152.80 153.30 118.80 128.20 9.2M
2023-07-27 182.60 185.80 180.40 181.00 0.7M
2023-07-26 183.30 184.03 181.80 182.60 0.2M
2023-07-25 191.20 191.20 184.00 184.00 0.5M
2023-07-24 181.00 189.40 181.00 186.00 2.0M
2023-07-21 181.80 184.00 181.66 182.00 0.3M
2023-07-20 186.60 186.60 182.60 183.00 0.7M
2023-07-19 182.00 185.00 182.00 183.00 2.4M
2023-07-18 183.40 185.86 182.80 183.40 0.7M
2023-07-17 188.00 188.00 183.40 183.80 0.2M
2023-07-14 187.90 189.20 186.40 187.40 0.2M
2023-07-13 195.80 195.80 188.60 190.00 0.2M
2023-07-12 192.80 193.40 186.40 191.80 0.2M
2023-07-11 190.40 190.40 186.38 189.00 0.2M
2023-07-10 190.60 190.60 183.40 186.20 0.2M
2023-07-07 182.00 187.21 182.00 186.20 0.6M
2023-07-06 192.00 192.40 186.00 186.00 2.2M
2023-07-05 196.85 200.50 191.00 192.80 0.1M
2023-07-04 196.00 198.49 194.60 198.20 0.1M
2023-07-03 195.20 196.80 192.00 196.20 0.4M
2023-06-30 187.80 193.00 187.80 190.20 0.6M
2023-06-29 193.00 193.00 189.80 191.40 0.1M
2023-06-28 191.60 193.00 187.60 191.80 0.3M
2023-06-27 189.40 189.40 185.00 188.40 0.1M
2023-06-26 182.40 188.00 180.20 184.60 0.2M
2023-06-23 189.00 189.13 180.80 184.20 1.6M
2023-06-22 191.88 193.40 188.20 190.00 0.4M
2023-06-21 196.00 196.00 191.20 192.20 0.3M
2023-06-20 195.00 197.40 193.60 193.60 0.3M
2023-06-19 194.10 194.60 187.00 194.00 9.5M
2023-06-16 194.86 199.80 191.80 193.20 0.5M
2023-06-15 202.50 202.50 197.00 197.20 0.3M
2023-06-14 210.08 210.08 200.00 202.00 0.7M
2023-06-13 214.50 214.50 205.50 207.50 0.3M
2023-06-12 218.50 218.50 210.50 211.00 0.3M
2023-06-09 217.50 224.50 200.20 210.00 1.3M
2023-06-08 229.80 231.50 220.00 222.00 0.3M
2023-06-07 229.00 230.00 223.50 230.00 2.3M
2023-06-06 226.00 226.00 219.00 225.00 0.1M
2023-06-05 230.50 230.50 219.05 222.00 0.2M
2023-06-02 222.00 225.50 216.54 224.00 0.1M
2023-06-01 222.00 222.00 214.50 218.50 0.2M
2023-05-31 220.00 225.50 216.50 217.00 0.6M
2023-05-30 229.00 229.00 221.00 221.00 0.2M
2023-05-26 228.50 228.50 220.02 225.50 0.1M
2023-05-25 227.00 227.50 219.50 224.00 0.1M
2023-05-24 234.00 234.00 221.00 224.00 0.2M
2023-05-23 224.50 230.50 224.50 227.00 0.2M
2023-05-22 226.05 228.50 224.50 228.00 0.2M
2023-05-19 229.00 232.50 222.00 224.00 0.1M
2023-05-18 222.00 232.00 221.00 230.00 0.2M
2023-05-17 217.45 221.00 217.45 219.50 0.2M
2023-05-16 221.50 222.25 218.00 219.50 0.1M
2023-05-15 215.50 222.50 215.50 220.00 0.1M
2023-05-12 222.00 223.00 218.00 219.50 0.1M
2023-05-11 221.80 222.50 217.50 221.00 1.1M
2023-05-10 224.77 226.50 220.50 221.50 0.3M
2023-05-09 226.66 231.50 224.38 228.50 0.2M
2023-05-05 213.21 227.00 212.50 226.00 0.3M
2023-05-04 222.00 222.63 214.15 216.00 0.2M
2023-05-03 223.50 226.50 220.00 224.50 0.2M
2023-05-02 229.00 230.50 221.50 222.00 0.3M
2023-04-28 220.50 230.50 220.50 225.00 0.2M
2023-04-27 232.58 232.58 224.50 224.50 0.2M
2023-04-26 235.00 235.00 228.45 229.50 0.2M
2023-04-25 235.00 236.00 228.00 232.00 0.2M
2023-04-24 230.00 235.75 228.98 232.50 0.1M
2023-04-21 231.38 232.00 226.85 230.50 0.2M
2023-04-20 233.00 234.61 229.95 232.00 0.3M
2023-04-19 233.00 241.01 233.00 240.00 0.3M
2023-04-18 240.00 241.63 233.50 238.00 0.1M
2023-04-17 233.13 241.12 227.96 238.50 0.5M
2023-04-14 227.50 236.00 226.50 229.50 0.2M
2023-04-13 227.86 231.00 225.00 227.50 0.2M
2023-04-12 226.30 234.00 225.00 228.50 0.2M
2023-04-11 220.00 232.00 216.92 231.00 0.3M
2023-04-06 214.69 218.46 214.00 216.00 0.2M
2023-04-05 220.00 220.00 212.50 214.00 0.3M
2023-04-04 227.38 227.38 210.51 216.00 0.9M
2023-04-03 238.00 238.50 225.00 228.00 0.3M
2023-03-31 235.68 243.20 232.00 237.20 0.6M
2023-03-30 240.80 242.40 232.00 232.40 0.4M
2023-03-29 230.00 236.40 225.20 236.40 0.2M
2023-03-28 223.24 226.60 219.80 225.80 0.4M
2023-03-27 224.40 229.40 219.80 225.40 0.2M
2023-03-24 227.40 229.60 212.60 222.60 0.3M
2023-03-23 220.80 230.60 216.55 225.40 0.1M
2023-03-22 225.80 225.80 218.20 218.40 0.3M
2023-03-21 214.00 224.20 214.00 220.20 0.3M
2023-03-20 213.80 221.80 206.91 217.60 0.3M
2023-03-17 230.60 230.60 213.16 223.80 6.5M
2023-03-16 233.00 233.00 221.00 223.80 0.1M
2023-03-15 243.60 243.60 225.09 228.20 0.4M
2023-03-14 229.80 245.40 222.00 242.20 0.5M
2023-03-13 231.20 233.80 223.20 228.40 0.3M
2023-03-10 246.40 248.40 233.00 236.40 0.2M
2023-03-09 228.40 245.80 224.70 243.80 1.3M
2023-03-08 220.40 228.20 218.40 227.80 0.3M
2023-03-07 224.36 227.60 220.00 221.20 0.2M
2023-03-06 218.40 228.80 218.40 222.20 0.4M
2023-03-03 220.20 229.00 220.20 225.00 0.1M
2023-03-02 226.80 229.20 221.02 225.00 0.7M
2023-03-01 222.80 226.28 220.96 223.20 0.3M
2023-02-28 225.39 226.00 220.00 221.80 0.3M
2023-02-27 217.80 226.32 214.98 223.00 0.2M
2023-02-24 213.70 216.20 212.80 214.80 0.1M
2023-02-23 213.10 217.40 213.10 215.00 0.2M
2023-02-22 212.99 216.00 210.87 214.40 0.1M
2023-02-21 222.84 222.84 216.40 218.80 0.2M
2023-02-20 216.55 223.20 216.42 222.00 0.2M
2023-02-17 219.56 224.09 218.20 219.00 0.2M
2023-02-16 222.62 227.60 218.60 221.20 0.1M
2023-02-15 224.66 227.30 220.00 222.80 0.1M
2023-02-14 228.80 230.80 223.00 223.00 0.2M
2023-02-13 229.00 229.00 225.60 227.00 0.1M
2023-02-10 231.12 231.12 225.00 229.00 0.1M
2023-02-09 231.20 232.68 226.17 230.20 0.2M
2023-02-08 222.00 233.00 222.00 227.40 0.1M
2023-02-07 236.44 236.44 218.48 225.20 0.3M
2023-02-06 235.97 238.80 230.80 236.80 0.1M
2023-02-03 237.80 239.60 230.00 237.80 1.1M
2023-02-02 238.20 244.60 237.96 240.00 0.2M
2023-02-01 237.00 238.40 229.69 238.40 0.1M
2023-01-31 240.21 240.21 231.20 234.00 0.3M
2023-01-30 241.60 242.60 237.01 238.00 0.2M
2023-01-27 232.00 242.80 231.65 242.40 0.5M
2023-01-26 211.40 234.80 211.40 234.80 0.7M
2023-01-25 214.20 217.81 211.20 215.80 0.2M
2023-01-24 205.40 214.60 204.20 214.20 0.2M
2023-01-23 205.00 206.80 198.00 204.40 0.1M
2023-01-20 201.14 203.80 198.46 202.20 0.1M
2023-01-19 207.80 207.80 198.71 199.10 0.1M
2023-01-18 207.20 207.20 201.20 203.80 0.1M
2023-01-17 202.60 208.20 202.20 204.20 0.2M
2023-01-16 204.10 210.00 204.09 207.40 0.1M
2023-01-13 198.40 208.60 198.40 207.60 0.2M
2023-01-12 200.75 204.60 200.00 202.60 0.3M
2023-01-11 198.45 204.60 198.45 199.00 0.1M
2023-01-10 208.80 208.80 196.20 196.40 0.1M
2023-01-09 209.40 209.40 203.60 204.20 0.1M
2023-01-06 206.00 207.40 203.40 205.60 0.2M
2023-01-05 198.90 207.20 198.34 204.40 0.2M
2023-01-04 200.00 201.60 199.15 200.60 1.1M
2023-01-03 189.39 200.60 189.39 197.10 0.1M