International Workplace Group Plc

IWG
🏛️ 英国 →
214.40
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
2021-12-31 289.00 291.70 286.10 291.00 0.4M
2021-12-30 289.40 291.20 284.70 289.20 0.6M
2021-12-29 286.60 292.90 285.20 288.00 0.6M
2021-12-24 282.90 290.80 282.90 284.60 0.2M
2021-12-23 279.00 291.00 279.00 288.90 1.0M
2021-12-22 265.20 279.30 265.20 279.30 2.4M
2021-12-21 265.00 269.80 263.80 268.40 1.9M
2021-12-20 261.70 265.00 255.40 265.00 1.4M
2021-12-17 262.10 268.70 261.40 268.00 1.4M
2021-12-16 264.40 267.90 262.40 262.80 1.0M
2021-12-15 268.00 268.00 259.00 260.00 4.1M
2021-12-14 259.10 266.40 255.00 264.50 3.5M
2021-12-13 276.00 276.00 257.50 258.80 2.1M
2021-12-10 281.00 281.10 275.20 276.20 1.2M
2021-12-09 291.60 291.60 282.00 282.00 0.6M
2021-12-08 283.80 293.20 283.70 289.50 7.7M
2021-12-07 291.00 293.70 285.70 290.40 2.0M
2021-12-06 283.50 289.10 279.80 287.40 0.9M
2021-12-03 281.10 287.50 277.10 277.10 0.9M
2021-12-02 287.90 287.90 280.60 282.70 1.1M
2021-12-01 282.10 288.90 280.00 286.70 2.5M
2021-11-30 282.90 283.20 269.50 279.50 2.5M
2021-11-29 281.70 292.00 281.70 283.00 1.7M
2021-11-26 294.40 296.80 277.60 280.80 3.7M
2021-11-25 290.90 301.20 290.90 298.50 1.2M
2021-11-24 291.20 300.20 290.10 294.50 1.2M
2021-11-23 288.50 298.00 286.20 294.60 1.5M
2021-11-22 301.80 301.93 287.90 290.00 2.3M
2021-11-19 310.00 310.00 291.10 294.30 3.6M
2021-11-18 305.70 308.50 296.40 305.50 1.0M
2021-11-17 295.10 303.50 295.10 299.30 3.0M
2021-11-16 300.00 305.60 297.70 300.20 1.1M
2021-11-15 305.20 313.40 303.80 303.80 1.2M
2021-11-12 294.80 304.00 294.80 303.80 0.9M
2021-11-11 299.90 301.00 292.90 296.80 0.9M
2021-11-10 300.10 301.80 295.88 300.00 0.8M
2021-11-09 301.70 303.20 297.30 297.70 2.3M
2021-11-08 309.80 311.10 301.20 302.20 1.3M
2021-11-05 303.80 311.60 298.24 310.00 2.2M
2021-11-04 300.90 310.10 300.50 305.50 2.3M
2021-11-03 306.80 308.00 297.00 299.50 1.4M
2021-11-02 312.41 316.50 305.00 307.50 2.4M
2021-11-01 310.00 315.10 306.70 307.10 2.9M
2021-10-29 307.00 314.10 306.32 309.50 2.6M
2021-10-28 309.20 310.90 303.60 307.90 1.2M
2021-10-27 313.60 313.60 302.80 309.50 0.9M
2021-10-26 300.50 309.00 299.50 309.00 1.0M
2021-10-25 301.00 302.20 298.50 299.50 0.9M
2021-10-22 301.30 302.40 297.00 300.00 1.4M
2021-10-21 304.00 304.00 296.20 302.20 1.3M
2021-10-20 298.40 301.50 296.00 300.10 0.9M
2021-10-19 294.30 300.40 294.30 297.70 1.0M
2021-10-18 297.70 302.40 289.80 293.40 3.5M
2021-10-15 292.00 300.50 290.80 300.20 2.3M
2021-10-14 290.60 293.60 289.00 290.10 1.1M
2021-10-13 284.90 289.30 282.00 287.60 2.7M
2021-10-12 285.00 287.90 283.40 283.60 1.6M
2021-10-11 288.40 290.70 284.07 288.30 1.5M
2021-10-08 292.30 293.10 287.00 288.90 1.9M
2021-10-07 287.60 290.20 281.90 289.20 1.9M
2021-10-06 290.00 290.00 281.90 281.90 2.3M
2021-10-05 300.00 301.70 289.90 292.00 2.4M
2021-10-04 306.40 309.30 299.40 299.40 1.6M
2021-10-01 290.70 307.80 284.60 307.10 2.6M
2021-09-30 300.80 302.80 292.10 293.00 1.6M
2021-09-29 298.40 298.40 292.30 294.50 1.7M
2021-09-28 299.20 302.10 293.30 296.60 2.5M
2021-09-27 293.70 309.04 293.50 299.30 3.5M
2021-09-24 290.90 290.90 286.00 286.70 0.7M
2021-09-23 291.20 294.70 289.60 290.90 1.2M
2021-09-22 276.80 288.70 276.80 288.70 0.8M
2021-09-21 283.60 286.40 282.90 286.00 1.4M
2021-09-20 274.10 282.30 272.65 280.40 1.9M
2021-09-17 286.60 286.60 278.50 279.20 2.4M
2021-09-16 283.50 285.30 281.50 282.70 1.0M
2021-09-15 288.40 288.40 282.40 282.40 1.4M
2021-09-14 292.00 292.00 282.50 285.00 1.1M
2021-09-13 287.90 292.40 287.70 289.40 1.2M
2021-09-10 291.00 292.20 286.40 287.20 0.9M
2021-09-09 283.00 292.10 281.50 290.30 2.4M
2021-09-08 291.00 293.20 286.00 287.20 1.6M
2021-09-07 298.00 299.40 292.50 292.50 1.3M
2021-09-06 297.90 299.60 294.40 297.70 3.5M
2021-09-03 301.00 302.20 293.10 295.50 1.7M
2021-09-02 303.20 307.70 296.40 300.40 1.3M
2021-09-01 301.10 307.80 301.10 303.50 1.2M
2021-08-31 299.30 301.80 296.00 299.10 1.7M
2021-08-27 295.20 298.10 294.00 297.90 0.8M
2021-08-26 300.00 300.00 294.20 294.30 1.0M
2021-08-25 298.00 300.30 296.40 298.70 1.0M
2021-08-24 299.80 299.80 292.50 296.00 1.5M
2021-08-23 299.80 300.40 293.90 293.90 1.1M
2021-08-20 296.20 297.60 290.80 295.60 2.2M
2021-08-19 301.20 303.90 297.30 298.70 1.9M
2021-08-18 303.50 306.20 299.80 305.00 1.5M
2021-08-17 304.10 306.00 300.20 303.00 1.4M
2021-08-16 308.70 312.50 304.50 306.00 1.6M
2021-08-13 314.00 314.30 307.88 311.10 1.1M
2021-08-12 319.08 319.08 306.80 310.70 1.5M
2021-08-11 336.00 336.00 307.40 310.00 2.0M
2021-08-10 327.20 338.40 318.60 328.00 2.4M
2021-08-09 330.50 330.50 315.30 319.40 1.4M
2021-08-06 318.60 325.10 318.60 321.00 0.9M
2021-08-05 318.30 327.10 316.50 326.50 1.2M
2021-08-04 336.20 336.20 317.00 318.30 1.3M
2021-08-03 324.80 345.00 319.90 327.80 2.3M
2021-08-02 315.00 324.23 315.00 322.00 2.0M
2021-07-30 318.30 318.30 310.70 313.60 1.2M
2021-07-29 310.70 321.20 310.70 318.80 1.9M
2021-07-28 310.30 320.10 309.80 313.70 1.0M
2021-07-27 312.00 315.10 306.10 311.60 2.2M
2021-07-26 319.70 319.70 308.10 312.00 0.7M
2021-07-23 312.00 316.10 310.50 312.00 1.4M
2021-07-22 320.00 322.50 312.30 312.30 1.3M
2021-07-21 303.00 317.80 303.00 315.40 2.3M
2021-07-20 299.30 303.70 295.40 302.00 4.8M
2021-07-19 303.10 303.80 289.60 295.20 4.8M
2021-07-16 303.10 310.00 303.10 306.20 1.2M
2021-07-15 309.00 310.90 304.60 304.90 1.8M
2021-07-14 309.00 314.70 304.10 310.60 1.7M
2021-07-13 316.80 316.80 308.00 308.40 1.2M
2021-07-12 311.20 318.00 311.20 314.10 1.5M
2021-07-09 315.00 319.10 312.70 317.60 1.1M
2021-07-08 318.00 321.60 310.10 311.80 1.9M
2021-07-07 317.60 319.10 313.10 319.10 2.9M
2021-07-06 325.30 327.50 314.30 316.10 2.7M
2021-07-05 323.00 330.00 320.40 326.70 2.0M
2021-07-02 315.90 326.30 315.00 322.70 3.8M
2021-07-01 303.10 315.90 300.60 315.20 2.6M
2021-06-30 306.10 308.00 296.30 300.60 3.2M
2021-06-29 322.00 325.70 299.00 307.70 6.7M
2021-06-28 305.00 307.20 299.80 300.20 1.3M
2021-06-25 303.10 307.50 300.30 307.40 1.2M
2021-06-24 310.00 310.00 301.00 302.20 1.8M
2021-06-23 305.00 308.90 300.30 308.10 1.5M
2021-06-22 293.10 308.60 292.60 304.40 2.7M
2021-06-21 288.80 292.40 284.80 291.90 1.9M
2021-06-18 297.90 301.20 289.70 290.10 2.9M
2021-06-17 303.00 304.80 296.10 296.20 3.2M
2021-06-16 299.20 303.40 293.60 302.10 2.6M
2021-06-15 305.80 305.80 294.30 298.80 6.3M
2021-06-14 312.00 312.00 301.90 303.00 1.4M
2021-06-11 305.90 306.80 298.50 305.00 4.2M
2021-06-10 313.10 313.30 301.90 301.90 3.8M
2021-06-09 319.00 319.40 310.80 310.80 4.4M
2021-06-08 314.76 328.21 314.20 318.30 5.1M
2021-06-07 315.00 343.20 301.00 328.90 9.7M
2021-06-04 364.20 369.10 361.20 366.50 1.2M
2021-06-03 375.00 375.00 368.30 369.20 1.5M
2021-06-02 380.00 380.00 371.80 373.90 1.0M
2021-06-01 361.20 383.60 361.20 380.00 3.6M
2021-05-28 363.40 363.90 359.60 360.00 1.5M
2021-05-27 362.00 367.10 360.40 361.10 1.9M
2021-05-26 367.10 367.10 361.50 362.80 1.4M
2021-05-25 368.00 374.20 364.80 365.60 2.0M
2021-05-24 359.00 368.00 358.30 367.40 1.3M
2021-05-21 362.00 364.00 359.70 361.80 3.3M
2021-05-20 361.60 364.60 358.20 363.40 4.4M
2021-05-19 364.50 364.50 355.80 360.00 1.4M
2021-05-18 368.80 368.80 357.80 363.50 1.0M
2021-05-17 370.00 372.00 359.30 359.50 1.0M
2021-05-14 355.00 372.00 355.00 369.60 2.3M
2021-05-13 360.00 361.60 351.10 358.20 1.4M
2021-05-12 362.30 365.10 360.30 362.50 1.2M
2021-05-11 370.10 375.20 358.30 362.20 4.0M
2021-05-10 379.70 384.30 375.70 376.60 1.3M
2021-05-07 365.60 379.70 362.70 378.70 2.2M
2021-05-06 361.10 364.40 358.70 362.60 2.6M
2021-05-05 366.93 367.30 358.20 359.40 1.3M
2021-05-04 365.20 375.40 362.60 363.40 1.9M
2021-04-30 366.00 369.30 362.00 366.70 1.7M
2021-04-29 365.00 372.30 363.60 366.00 2.6M
2021-04-28 360.60 366.90 358.80 365.80 1.5M
2021-04-27 363.00 363.00 354.80 359.80 2.4M
2021-04-26 359.00 364.10 352.30 363.00 1.6M
2021-04-23 360.00 360.00 348.30 357.00 2.4M
2021-04-22 356.00 356.50 348.10 356.50 2.6M
2021-04-21 355.10 363.00 350.00 351.50 3.1M
2021-04-20 380.00 380.00 362.00 362.00 2.0M
2021-04-19 366.70 375.60 366.70 375.60 2.6M
2021-04-16 360.20 367.30 360.20 367.30 1.7M
2021-04-15 356.40 366.20 356.40 363.00 1.9M
2021-04-14 353.90 363.00 353.90 362.00 3.7M
2021-04-13 353.90 362.20 353.90 361.90 0.9M
2021-04-12 361.30 363.00 358.00 360.30 1.3M
2021-04-09 362.60 364.40 360.00 361.90 1.4M
2021-04-08 361.20 364.20 359.40 362.00 3.5M
2021-04-07 354.50 362.90 354.50 360.00 1.6M
2021-04-06 350.00 360.29 349.66 356.70 3.8M
2021-04-01 347.00 348.09 337.10 346.40 1.7M
2021-03-31 339.40 343.00 334.80 340.60 2.0M
2021-03-30 343.20 346.60 336.00 337.00 1.5M
2021-03-29 338.00 347.68 338.00 345.00 2.6M
2021-03-26 347.00 352.00 342.80 346.40 2.3M
2021-03-25 347.80 347.80 335.20 342.80 3.4M
2021-03-24 348.00 350.20 342.40 346.20 1.9M
2021-03-23 360.00 360.00 350.80 352.80 1.9M
2021-03-22 359.60 360.40 350.20 355.80 3.4M
2021-03-19 352.40 362.20 352.00 358.60 3.2M
2021-03-18 355.20 359.20 352.00 358.60 1.6M
2021-03-17 359.60 363.00 352.80 353.60 3.5M
2021-03-16 356.60 369.40 356.40 359.60 2.2M
2021-03-15 362.60 366.20 353.60 354.40 1.3M
2021-03-12 346.20 361.60 343.40 360.20 3.1M
2021-03-11 353.00 356.80 340.60 349.20 3.6M
2021-03-10 362.60 364.80 350.20 356.80 3.9M
2021-03-09 377.00 380.40 348.52 364.80 3.6M
2021-03-08 373.20 382.40 369.80 381.40 1.7M
2021-03-05 371.60 379.00 369.00 369.80 1.6M
2021-03-04 375.00 387.60 374.00 377.40 2.3M
2021-03-03 379.60 383.60 377.20 383.60 1.5M
2021-03-02 372.20 382.00 372.20 377.00 1.7M
2021-03-01 363.00 379.20 361.80 379.20 2.5M
2021-02-26 363.00 369.00 354.80 360.00 1.7M
2021-02-25 365.60 366.80 361.20 363.00 1.2M
2021-02-24 359.00 367.80 358.24 362.20 1.3M
2021-02-23 353.20 369.40 351.00 361.00 3.4M
2021-02-22 340.00 348.60 339.80 348.60 0.9M
2021-02-19 353.20 353.20 340.60 343.80 1.3M
2021-02-18 346.00 353.00 344.40 347.80 1.9M
2021-02-17 359.40 365.40 350.60 350.80 1.3M
2021-02-16 357.20 368.60 357.20 360.20 2.5M
2021-02-15 360.00 361.80 354.00 360.40 2.1M
2021-02-12 352.60 354.80 347.20 353.60 0.7M
2021-02-11 353.00 353.00 344.20 352.80 1.4M
2021-02-10 348.00 351.80 343.00 345.80 1.6M
2021-02-09 359.00 364.20 344.40 345.00 2.0M
2021-02-08 356.00 361.60 353.00 359.60 2.9M
2021-02-05 339.60 355.80 334.20 354.80 3.2M
2021-02-04 330.00 339.00 330.00 336.60 1.3M
2021-02-03 344.80 344.80 331.40 335.20 2.3M
2021-02-02 333.00 339.80 330.00 336.60 1.4M
2021-02-01 307.80 332.20 307.00 330.20 2.9M
2021-01-29 315.00 327.20 311.40 313.40 4.3M
2021-01-28 305.80 320.00 299.00 318.60 5.7M
2021-01-27 317.40 321.60 306.60 309.60 3.0M
2021-01-26 302.80 322.80 299.00 320.00 2.3M
2021-01-25 314.20 315.40 303.00 305.20 2.9M
2021-01-22 310.00 311.60 301.20 310.00 2.1M
2021-01-21 326.00 327.80 309.20 311.00 5.0M
2021-01-20 324.80 339.00 312.20 324.00 5.4M
2021-01-19 344.80 344.80 333.60 335.00 1.8M
2021-01-18 340.00 343.80 333.20 338.00 1.7M
2021-01-15 355.00 355.00 336.40 343.80 1.8M
2021-01-14 351.80 358.00 350.40 353.00 1.4M
2021-01-13 351.20 357.40 351.20 355.00 2.5M
2021-01-12 352.20 356.60 348.20 355.60 2.4M
2021-01-11 356.60 359.00 347.40 348.20 0.7M
2021-01-08 365.20 365.20 353.20 355.60 1.1M
2021-01-07 357.00 362.40 347.60 360.00 2.3M
2021-01-06 357.00 360.60 344.60 355.00 1.9M
2021-01-05 332.40 350.20 332.40 349.60 1.4M
2021-01-04 349.60 358.56 338.60 339.40 1.5M