Reach PLC

RCH
🏛️ 英国 →
64.90
最后更新: 2025-09-29
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
2021-12-31 280.00 293.00 275.00 282.50 0.6M
2021-12-30 260.00 276.00 260.00 275.00 0.5M
2021-12-29 270.77 272.95 264.50 270.50 0.5M
2021-12-24 271.77 274.50 260.46 263.00 0.2M
2021-12-23 280.00 280.00 262.00 263.00 0.8M
2021-12-22 265.00 278.00 265.00 278.00 0.5M
2021-12-21 263.00 272.50 255.50 270.00 0.9M
2021-12-20 253.00 258.60 249.00 255.50 0.6M
2021-12-17 258.00 265.50 257.00 262.00 1.1M
2021-12-16 253.50 265.00 248.50 261.00 0.7M
2021-12-15 242.00 251.00 237.50 250.50 2.7M
2021-12-14 268.03 268.04 240.45 244.50 1.5M
2021-12-13 270.00 273.50 265.50 266.50 0.6M
2021-12-10 290.00 290.00 271.50 271.50 1.4M
2021-12-09 278.00 286.00 278.00 285.50 1.2M
2021-12-08 255.00 285.43 255.00 283.00 2.1M
2021-12-07 244.92 267.50 244.00 265.00 1.3M
2021-12-06 247.00 249.00 240.76 248.00 0.7M
2021-12-03 257.50 257.50 241.00 244.00 0.6M
2021-12-02 255.98 258.00 249.50 250.50 0.8M
2021-12-01 260.00 266.08 257.00 261.50 0.7M
2021-11-30 258.50 263.00 251.82 258.00 2.8M
2021-11-29 267.00 272.50 259.50 261.00 0.5M
2021-11-26 267.50 272.00 261.50 266.00 1.0M
2021-11-25 272.00 283.50 267.50 275.00 1.4M
2021-11-24 285.00 285.00 261.00 272.00 2.6M
2021-11-23 316.50 320.00 278.50 279.00 2.0M
2021-11-22 315.00 315.00 299.83 302.00 0.6M
2021-11-19 313.00 317.50 309.00 310.00 0.4M
2021-11-18 309.00 316.50 301.50 309.50 0.8M
2021-11-17 309.00 317.50 304.50 308.50 0.4M
2021-11-16 329.10 329.10 306.00 313.00 0.8M
2021-11-15 334.55 334.55 325.87 329.50 0.4M
2021-11-12 340.50 340.70 329.00 333.00 0.7M
2021-11-11 332.00 344.22 330.00 340.50 0.5M
2021-11-10 327.00 343.08 324.00 333.00 1.2M
2021-11-09 317.50 331.00 317.50 327.00 3.2M
2021-11-08 315.40 321.00 314.00 317.50 0.4M
2021-11-05 320.00 320.00 308.50 315.00 1.1M
2021-11-04 315.00 317.00 303.18 316.50 1.6M
2021-11-03 313.00 318.00 309.00 312.00 0.4M
2021-11-02 318.50 320.00 313.50 317.00 0.4M
2021-11-01 310.00 324.50 310.00 317.50 0.5M
2021-10-29 319.50 320.00 307.15 316.50 1.3M
2021-10-28 322.00 330.50 311.83 321.50 0.9M
2021-10-27 334.00 339.50 324.50 326.00 0.3M
2021-10-26 330.00 338.00 325.50 335.50 0.9M
2021-10-25 327.00 333.50 326.00 327.00 0.8M
2021-10-22 332.31 333.80 324.50 328.00 0.6M
2021-10-21 330.00 336.50 328.00 333.00 0.4M
2021-10-20 341.00 343.50 333.50 335.50 0.7M
2021-10-19 346.00 348.26 342.50 344.00 0.6M
2021-10-18 340.82 347.50 337.00 344.50 0.9M
2021-10-15 347.50 354.58 343.50 343.50 0.8M
2021-10-14 344.00 353.50 339.50 348.50 0.8M
2021-10-13 330.00 339.00 330.00 337.00 0.8M
2021-10-12 332.50 342.00 332.00 336.00 0.7M
2021-10-11 343.93 349.00 337.00 337.50 0.7M
2021-10-08 351.00 354.25 343.50 345.50 1.6M
2021-10-07 345.50 355.50 340.50 353.50 0.9M
2021-10-06 355.00 355.00 336.50 339.50 0.8M
2021-10-05 340.00 361.50 340.00 353.00 0.7M
2021-10-04 345.00 348.00 330.00 342.00 1.0M
2021-10-01 349.50 360.00 338.00 348.00 1.3M
2021-09-30 370.00 370.00 349.50 349.50 0.9M
2021-09-29 350.00 369.48 350.00 357.00 1.2M
2021-09-28 361.50 363.50 350.35 351.00 0.8M
2021-09-27 385.00 385.00 358.50 360.00 0.9M
2021-09-24 370.00 378.00 365.50 374.50 0.8M
2021-09-23 383.10 392.93 373.50 376.50 0.6M
2021-09-22 365.00 387.00 365.00 378.00 0.7M
2021-09-21 356.50 372.00 351.50 371.50 1.9M
2021-09-20 385.00 385.00 348.50 353.50 2.1M
2021-09-17 398.71 399.50 379.00 388.50 1.4M
2021-09-16 379.50 397.50 378.50 396.00 0.8M
2021-09-15 375.00 382.00 373.40 380.00 2.1M
2021-09-14 394.00 395.00 375.00 381.50 1.1M
2021-09-13 400.00 403.50 388.00 389.50 0.7M
2021-09-10 408.50 408.50 400.00 401.00 0.4M
2021-09-09 413.50 413.50 401.39 403.00 0.5M
2021-09-08 425.00 425.00 407.00 407.50 1.5M
2021-09-07 415.00 422.50 406.00 416.00 0.9M
2021-09-06 410.00 412.00 402.42 407.50 0.7M
2021-09-03 410.00 413.00 404.50 406.00 0.4M
2021-09-02 415.00 415.00 404.50 408.00 0.4M
2021-09-01 412.00 413.50 403.00 412.50 0.8M
2021-08-31 421.50 428.50 401.75 409.50 1.1M
2021-08-27 413.50 418.50 407.50 417.50 0.5M
2021-08-26 412.24 430.00 406.00 420.00 1.2M
2021-08-25 391.00 416.06 391.00 412.00 1.2M
2021-08-24 387.00 398.00 387.00 393.00 0.5M
2021-08-23 384.00 397.50 384.00 392.00 0.8M
2021-08-20 393.50 393.50 377.39 385.50 0.6M
2021-08-19 391.50 391.50 378.50 388.00 0.7M
2021-08-18 393.00 396.50 383.00 390.00 0.5M
2021-08-17 390.00 397.50 387.50 387.50 0.8M
2021-08-16 397.00 402.61 394.50 397.50 0.4M
2021-08-13 405.00 409.50 397.50 399.00 0.4M
2021-08-12 395.00 403.50 392.00 401.00 0.7M
2021-08-11 395.00 396.00 384.00 392.00 0.9M
2021-08-10 398.00 403.00 386.00 392.00 1.0M
2021-08-09 397.36 401.00 387.00 394.00 1.5M
2021-08-06 405.00 419.50 396.00 397.50 1.4M
2021-08-05 398.00 417.00 394.50 411.00 9.0M
2021-08-04 392.68 409.50 392.01 397.00 2.9M
2021-08-03 385.50 398.50 380.00 389.00 1.2M
2021-08-02 390.00 397.50 376.00 386.00 2.1M
2021-07-30 370.00 388.50 368.00 384.50 2.5M
2021-07-29 342.00 380.00 342.00 373.50 4.1M
2021-07-28 334.00 356.00 325.00 347.00 2.6M
2021-07-27 327.50 344.00 321.88 334.00 2.7M
2021-07-26 324.00 334.22 311.50 313.00 1.5M
2021-07-23 313.00 326.00 308.50 326.00 1.1M
2021-07-22 305.00 310.00 303.00 306.00 0.5M
2021-07-21 293.50 304.00 293.50 302.50 0.6M
2021-07-20 292.50 298.00 289.50 295.00 0.8M
2021-07-19 312.00 312.00 282.50 288.50 1.1M
2021-07-16 315.50 324.50 304.00 309.00 1.0M
2021-07-15 310.00 316.50 309.00 314.50 0.9M
2021-07-14 310.00 317.00 301.50 316.00 1.1M
2021-07-13 295.00 308.50 290.88 306.50 1.5M
2021-07-12 292.94 296.39 285.50 290.50 0.7M
2021-07-09 288.00 293.00 275.76 293.00 0.6M
2021-07-08 293.00 297.00 280.50 283.50 2.3M
2021-07-07 289.00 294.50 286.00 294.00 3.1M
2021-07-06 288.00 294.61 284.00 293.00 4.5M
2021-07-05 282.50 287.00 279.85 286.00 1.9M
2021-07-02 285.00 285.00 280.00 282.50 0.5M
2021-07-01 279.00 282.00 275.00 282.00 0.6M
2021-06-30 288.00 288.00 271.50 275.00 0.7M
2021-06-29 282.00 286.00 278.00 283.50 1.1M
2021-06-28 277.50 284.50 274.50 280.50 0.5M
2021-06-25 280.00 280.00 275.00 277.00 0.5M
2021-06-24 279.00 281.00 272.50 278.00 1.2M
2021-06-23 276.00 279.00 275.00 279.00 0.3M
2021-06-22 270.00 277.00 264.50 277.00 2.3M
2021-06-21 258.00 269.00 256.50 269.00 0.7M
2021-06-18 271.00 273.00 254.50 262.00 1.4M
2021-06-17 279.00 280.50 266.50 269.50 0.7M
2021-06-16 275.00 280.00 272.50 280.00 1.3M
2021-06-15 270.50 274.00 266.50 273.50 1.5M
2021-06-14 261.00 271.00 258.46 267.50 1.7M
2021-06-11 252.00 260.50 252.00 260.00 0.6M
2021-06-10 261.00 261.00 254.00 255.00 0.8M
2021-06-09 260.00 273.37 254.50 258.00 2.5M
2021-06-08 245.00 263.50 242.75 259.50 32.1M
2021-06-07 234.50 243.50 234.50 241.50 1.0M
2021-06-04 237.00 237.50 234.00 236.00 0.5M
2021-06-03 234.00 239.00 234.00 236.00 0.5M
2021-06-02 238.00 240.50 236.50 238.50 0.4M
2021-06-01 237.00 241.00 235.50 240.00 0.8M
2021-05-28 234.00 240.50 234.00 237.50 0.7M
2021-05-27 237.00 239.00 232.41 239.00 9.2M
2021-05-26 233.40 236.00 227.50 235.00 0.8M
2021-05-25 236.50 239.50 230.50 231.50 0.6M
2021-05-24 239.65 242.50 233.50 237.50 0.5M
2021-05-21 234.50 245.00 232.50 239.50 5.1M
2021-05-20 233.00 237.50 228.50 234.50 1.1M
2021-05-19 231.00 234.50 224.00 229.50 0.9M
2021-05-18 228.00 233.50 227.50 232.50 7.1M
2021-05-17 223.00 230.00 223.00 225.50 0.6M
2021-05-14 223.90 225.00 219.21 224.50 0.4M
2021-05-13 230.00 230.00 217.50 222.50 0.8M
2021-05-12 230.00 234.00 227.50 232.50 0.8M
2021-05-11 227.50 235.00 221.00 228.00 1.6M
2021-05-10 244.00 249.13 225.50 227.00 1.2M
2021-05-07 230.00 247.00 230.00 244.00 2.2M
2021-05-06 222.00 234.64 217.00 234.50 4.8M
2021-05-05 219.50 222.00 219.00 220.00 4.1M
2021-05-04 220.39 223.00 217.69 219.00 1.6M
2021-04-30 220.00 224.08 218.00 220.00 1.7M
2021-04-29 218.00 222.00 218.00 220.00 1.9M
2021-04-28 216.50 220.50 215.50 219.50 1.8M
2021-04-27 212.00 218.35 212.00 216.50 0.3M
2021-04-26 211.50 217.55 211.50 215.50 0.3M
2021-04-23 217.50 217.91 212.00 215.50 0.4M
2021-04-22 224.50 224.50 212.50 215.50 0.3M
2021-04-21 217.50 219.50 212.00 212.50 0.8M
2021-04-20 212.00 218.50 212.00 216.00 3.8M
2021-04-19 218.25 220.79 213.00 214.00 0.9M
2021-04-16 218.20 224.50 216.50 219.00 1.0M
2021-04-15 213.00 223.50 213.00 220.50 1.1M
2021-04-14 225.38 225.38 217.00 218.00 0.9M
2021-04-13 213.50 220.00 213.50 218.50 1.0M
2021-04-12 223.50 223.50 215.50 218.00 2.4M
2021-04-09 221.50 222.00 219.00 220.00 0.8M
2021-04-08 219.00 220.00 217.00 219.00 0.9M
2021-04-07 223.00 223.00 217.93 218.50 1.4M
2021-04-06 216.00 222.00 216.00 218.00 1.5M
2021-04-01 215.50 216.00 212.50 215.00 0.4M
2021-03-31 215.50 216.00 212.50 215.50 0.4M
2021-03-30 220.50 220.50 211.50 211.50 0.4M
2021-03-29 213.00 220.50 213.00 216.50 1.0M
2021-03-26 215.00 219.00 215.00 218.50 0.5M
2021-03-25 218.65 218.84 214.81 215.00 0.6M
2021-03-24 215.00 220.00 214.50 218.00 0.8M
2021-03-23 212.00 219.00 209.00 215.00 0.5M
2021-03-22 215.27 215.99 208.50 212.00 0.4M
2021-03-19 210.50 219.00 209.00 215.00 2.7M
2021-03-18 211.50 219.50 211.50 215.00 1.5M
2021-03-17 215.50 220.50 214.50 217.50 0.4M
2021-03-16 215.00 218.65 211.50 217.00 0.4M
2021-03-15 225.50 225.50 213.50 215.00 4.6M
2021-03-12 211.50 219.00 211.50 216.50 1.4M
2021-03-11 206.50 223.00 206.50 218.00 0.6M
2021-03-10 210.00 219.00 210.00 216.00 0.9M
2021-03-09 216.72 218.50 207.00 216.50 0.6M
2021-03-08 204.50 215.05 202.50 212.00 0.9M
2021-03-05 205.00 205.50 195.40 205.00 1.0M
2021-03-04 210.00 210.00 196.20 204.00 1.5M
2021-03-03 212.50 212.50 198.60 203.00 1.1M
2021-03-02 224.00 224.00 199.00 203.00 2.1M
2021-03-01 237.16 239.50 212.00 218.00 5.5M
2021-02-26 245.00 245.00 230.00 238.50 1.2M
2021-02-25 237.00 246.00 230.00 245.00 1.0M
2021-02-24 230.50 236.50 226.00 230.00 0.7M
2021-02-23 239.00 239.00 224.60 231.00 0.8M
2021-02-22 226.00 237.50 226.00 237.00 0.5M
2021-02-19 226.50 237.50 225.63 231.00 0.7M
2021-02-18 238.50 238.50 221.50 224.00 0.4M
2021-02-17 239.00 239.00 228.50 230.50 0.3M
2021-02-16 234.00 240.50 231.00 234.00 0.6M
2021-02-15 235.00 241.50 232.00 240.00 0.7M
2021-02-12 234.00 237.10 225.00 231.50 2.3M
2021-02-11 233.00 236.00 230.00 235.00 1.4M
2021-02-10 218.00 233.50 218.00 231.00 1.1M
2021-02-09 217.00 221.00 212.00 220.50 0.4M
2021-02-08 213.00 216.50 210.50 213.00 1.3M
2021-02-05 216.00 218.58 212.50 217.00 1.3M
2021-02-04 221.00 233.00 215.50 217.00 1.0M
2021-02-03 215.00 223.50 215.00 223.50 0.6M
2021-02-02 212.00 224.50 209.00 221.00 1.2M
2021-02-01 195.00 212.00 191.40 209.50 1.3M
2021-01-29 193.60 194.88 187.00 192.00 1.4M
2021-01-28 195.20 199.20 185.00 191.00 1.0M
2021-01-27 197.00 201.50 190.40 194.00 0.8M
2021-01-26 198.80 198.80 190.20 192.40 0.3M
2021-01-25 200.00 203.50 192.60 193.00 0.8M
2021-01-22 198.80 206.50 193.60 199.00 0.8M
2021-01-21 196.40 205.50 190.20 202.00 0.7M
2021-01-20 181.00 195.80 181.00 193.80 1.0M
2021-01-19 188.60 192.20 183.00 186.20 0.4M
2021-01-18 187.00 192.80 187.00 188.60 0.5M
2021-01-15 193.80 196.40 187.20 191.00 0.8M
2021-01-14 196.00 200.00 193.20 198.60 0.9M
2021-01-13 200.30 201.50 195.20 199.40 1.2M
2021-01-12 208.50 211.35 193.20 196.40 0.8M
2021-01-11 212.00 216.00 202.00 205.00 2.3M
2021-01-08 193.00 230.50 191.00 204.50 22.1M
2021-01-07 155.70 176.92 151.60 175.60 1.6M
2021-01-06 147.60 159.50 144.00 159.00 1.0M
2021-01-05 139.60 145.00 138.20 144.00 0.8M
2021-01-04 144.00 147.60 139.16 139.60 0.6M