International Distributions Services PLC

IDSI
🏛️ 英国 →
3.59
最后更新: 2025-05-30
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
2023-12-29 275.50 276.20 272.10 272.10 0.6M
2023-12-28 276.50 277.10 271.10 275.20 1.0M
2023-12-27 278.80 280.50 274.60 275.90 0.9M
2023-12-22 279.60 291.20 276.90 278.70 0.6M
2023-12-21 278.20 281.00 277.00 280.50 1.2M
2023-12-20 280.00 284.50 276.10 280.90 2.3M
2023-12-19 280.40 290.30 277.80 279.80 1.0M
2023-12-18 279.90 290.30 277.10 279.80 1.3M
2023-12-15 279.50 281.90 272.70 280.50 3.4M
2023-12-14 272.80 284.60 267.10 277.60 2.9M
2023-12-13 266.00 274.60 263.40 268.80 2.7M
2023-12-12 252.00 271.70 240.00 269.90 4.4M
2023-12-11 240.00 251.00 240.00 242.20 2.1M
2023-12-08 239.60 245.40 239.60 244.10 1.6M
2023-12-07 246.10 251.00 242.00 244.30 2.4M
2023-12-06 246.00 249.10 245.30 246.10 1.9M
2023-12-05 245.50 253.40 244.90 246.80 0.9M
2023-12-04 250.00 254.20 246.30 248.70 1.9M
2023-12-01 240.00 251.00 240.00 250.70 1.0M
2023-11-30 241.00 251.30 241.00 242.70 1.9M
2023-11-29 237.00 248.50 237.00 246.60 0.8M
2023-11-28 250.50 253.40 240.70 244.20 1.6M
2023-11-27 254.00 256.80 249.70 250.40 0.9M
2023-11-24 251.20 254.30 250.10 252.60 1.2M
2023-11-23 251.00 254.70 247.10 252.50 1.8M
2023-11-22 237.00 248.18 237.00 246.30 1.6M
2023-11-21 237.60 245.00 236.50 239.50 1.4M
2023-11-20 238.50 244.20 234.70 242.30 1.2M
2023-11-17 237.00 242.31 236.70 242.00 1.4M
2023-11-16 238.60 248.40 235.29 235.30 4.3M
2023-11-15 244.80 252.10 243.00 244.70 2.3M
2023-11-14 237.00 244.80 236.28 244.80 2.0M
2023-11-13 235.60 240.00 235.60 237.40 4.2M
2023-11-10 238.00 243.80 234.90 240.00 1.9M
2023-11-09 238.50 246.00 238.30 241.10 2.5M
2023-11-08 243.50 246.10 240.90 241.50 1.2M
2023-11-07 243.10 248.30 240.79 243.20 1.2M
2023-11-06 254.90 255.00 241.20 244.20 6.8M
2023-11-03 261.40 264.90 253.70 255.00 0.8M
2023-11-02 255.00 264.30 254.70 261.20 1.7M
2023-11-01 248.20 253.80 248.20 252.50 1.0M
2023-10-31 242.00 252.93 242.00 252.60 1.5M
2023-10-30 249.30 249.60 241.60 244.30 1.1M
2023-10-27 239.00 244.90 238.40 242.00 0.7M
2023-10-26 239.50 242.48 238.30 240.20 1.4M
2023-10-25 240.20 245.00 238.00 240.20 1.3M
2023-10-24 246.00 247.10 239.40 244.50 1.1M
2023-10-23 240.50 246.60 240.50 245.60 0.9M
2023-10-20 240.00 240.90 237.30 240.40 1.1M
2023-10-19 240.10 248.80 240.10 242.00 1.0M
2023-10-18 255.00 255.00 244.40 245.40 0.9M
2023-10-17 248.90 252.30 246.70 249.40 1.3M
2023-10-16 254.40 257.20 249.00 250.70 0.9M
2023-10-13 257.92 260.00 251.40 252.30 0.7M
2023-10-12 262.00 262.00 250.50 256.10 0.8M
2023-10-11 263.40 263.40 256.40 256.40 0.7M
2023-10-10 251.30 263.30 251.30 262.40 1.6M
2023-10-09 262.10 262.40 250.00 251.80 1.1M
2023-10-06 255.00 263.80 255.00 262.10 0.9M
2023-10-05 248.40 264.50 248.40 258.60 1.4M
2023-10-04 250.00 251.00 241.60 241.60 1.9M
2023-10-03 263.20 263.20 250.00 251.40 1.3M
2023-10-02 267.70 267.70 256.20 258.00 1.2M
2023-09-29 260.10 264.20 257.20 260.80 2.1M
2023-09-28 270.00 270.00 253.61 258.10 1.2M
2023-09-27 269.50 273.00 262.40 263.40 1.5M
2023-09-26 266.70 270.80 265.10 269.30 0.9M
2023-09-25 264.50 269.30 263.40 267.30 1.1M
2023-09-22 269.00 270.20 265.00 269.30 1.7M
2023-09-21 261.30 268.10 261.30 267.30 0.9M
2023-09-20 263.40 266.80 257.40 265.70 1.2M
2023-09-19 257.30 266.50 255.50 258.70 1.0M
2023-09-18 265.80 270.70 261.90 262.30 1.5M
2023-09-15 260.00 263.20 257.20 257.30 3.7M
2023-09-14 258.00 259.80 253.70 259.10 1.5M
2023-09-13 254.88 256.40 250.90 256.20 0.9M
2023-09-12 253.00 260.00 252.00 255.30 0.9M
2023-09-11 253.20 257.90 250.98 257.70 1.0M
2023-09-08 250.30 253.20 248.00 253.20 1.1M
2023-09-07 248.00 254.90 247.50 249.80 1.2M
2023-09-06 247.40 251.95 239.50 250.40 1.2M
2023-09-05 236.60 243.20 234.00 241.50 1.0M
2023-09-04 243.20 244.70 237.50 237.70 1.0M
2023-09-01 244.40 246.70 241.40 242.30 0.7M
2023-08-31 239.00 245.50 238.57 243.00 0.8M
2023-08-30 245.20 245.20 239.10 241.00 0.8M
2023-08-29 241.40 241.60 235.90 240.50 1.3M
2023-08-25 237.20 240.30 234.70 235.20 0.7M
2023-08-24 245.00 245.00 235.10 237.20 1.2M
2023-08-23 240.00 244.80 238.90 241.80 0.9M
2023-08-22 242.30 247.20 239.50 241.80 0.7M
2023-08-21 246.50 253.50 241.40 242.40 0.7M
2023-08-18 248.20 249.10 243.40 246.30 1.0M
2023-08-17 253.60 254.30 249.10 249.10 0.9M
2023-08-16 254.50 256.30 252.10 254.60 0.9M
2023-08-15 255.00 263.10 255.00 256.70 0.9M
2023-08-14 260.40 262.80 258.50 260.40 0.7M
2023-08-11 264.20 266.30 261.50 262.70 0.8M
2023-08-10 270.00 270.00 261.20 268.10 1.1M
2023-08-09 265.10 269.20 263.60 265.30 1.2M
2023-08-08 265.20 267.40 262.20 262.80 1.1M
2023-08-07 266.60 268.20 263.40 266.50 0.7M
2023-08-04 262.90 267.30 260.30 265.80 3.1M
2023-08-03 261.50 263.20 257.90 262.80 0.9M
2023-08-02 263.70 265.60 259.60 262.10 1.1M
2023-08-01 265.00 268.80 262.60 266.40 0.7M
2023-07-31 265.00 270.90 265.00 266.80 0.9M
2023-07-28 272.00 272.00 265.20 269.90 0.8M
2023-07-27 270.00 275.30 266.90 270.80 1.2M
2023-07-26 266.40 269.60 263.50 268.60 1.1M
2023-07-25 269.20 269.80 262.90 268.90 1.1M
2023-07-24 261.40 271.20 259.57 268.70 1.4M
2023-07-21 273.60 277.50 260.50 263.70 2.1M
2023-07-20 266.90 277.02 265.30 272.40 2.2M
2023-07-19 264.40 267.68 262.30 266.80 10.8M
2023-07-18 249.50 261.80 247.50 261.80 2.8M
2023-07-17 247.50 252.80 247.50 248.50 2.0M
2023-07-14 251.20 252.80 248.31 250.00 3.2M
2023-07-13 251.00 254.60 248.49 251.90 3.7M
2023-07-12 233.90 253.00 232.30 250.40 3.5M
2023-07-11 233.80 234.99 228.00 234.50 2.0M
2023-07-10 222.80 233.00 221.20 232.20 1.4M
2023-07-07 217.40 222.10 217.40 222.10 1.2M
2023-07-06 222.40 223.40 216.80 218.50 2.1M
2023-07-05 226.10 230.70 222.40 222.40 1.4M
2023-07-04 223.00 231.11 223.00 230.40 6.5M
2023-07-03 221.80 225.80 219.20 225.40 1.2M
2023-06-30 215.70 222.30 214.80 220.90 1.6M
2023-06-29 218.00 219.80 215.30 215.50 1.5M
2023-06-28 210.00 218.70 210.00 218.70 1.5M
2023-06-27 216.80 216.80 210.90 214.40 4.6M
2023-06-26 210.00 215.40 210.00 214.40 9.8M
2023-06-23 212.00 217.00 212.00 214.70 1.3M
2023-06-22 216.90 218.70 214.29 217.00 2.1M
2023-06-21 220.60 224.70 215.94 218.70 2.8M
2023-06-20 215.50 220.50 214.90 220.40 2.1M
2023-06-19 215.00 218.70 214.33 217.00 1.5M
2023-06-16 212.60 217.40 211.00 216.50 6.5M
2023-06-15 208.70 213.50 207.26 212.80 2.3M
2023-06-14 206.30 207.70 201.30 207.10 2.8M
2023-06-13 199.00 205.30 199.00 203.60 1.5M
2023-06-12 198.10 200.90 197.25 200.20 1.3M
2023-06-09 196.80 198.59 195.00 197.20 1.2M
2023-06-08 200.00 200.00 196.85 197.85 2.7M
2023-06-07 195.80 198.55 195.35 197.10 1.3M
2023-06-06 197.00 198.35 194.20 197.95 2.6M
2023-06-05 202.20 202.20 197.10 197.45 1.3M
2023-06-02 197.00 200.90 196.08 200.00 1.0M
2023-06-01 197.00 200.70 195.86 196.15 2.3M
2023-05-31 194.50 200.52 194.50 196.75 4.6M
2023-05-30 200.20 203.80 198.45 199.05 1.8M
2023-05-26 196.95 200.20 195.65 199.40 1.7M
2023-05-25 193.35 199.35 191.20 196.85 2.0M
2023-05-24 200.00 200.00 193.41 196.95 4.8M
2023-05-23 200.70 204.50 198.79 200.60 1.6M
2023-05-22 201.70 208.40 199.20 201.20 5.3M
2023-05-19 205.00 208.40 201.00 204.40 2.7M
2023-05-18 220.00 226.00 204.80 208.90 3.5M
2023-05-17 227.00 229.48 220.30 222.20 1.9M
2023-05-16 228.20 236.60 227.80 231.60 1.1M
2023-05-15 226.00 231.00 223.19 228.40 2.1M
2023-05-12 229.20 230.70 226.00 227.90 1.4M
2023-05-11 232.10 236.00 228.08 231.30 1.9M
2023-05-10 247.90 247.90 232.36 234.00 1.8M
2023-05-09 243.10 250.20 237.90 244.70 1.1M
2023-05-05 238.70 246.70 238.30 245.80 1.4M
2023-05-04 245.80 245.80 236.30 237.60 1.5M
2023-05-03 249.50 253.98 243.50 244.30 1.0M
2023-05-02 253.20 257.80 251.60 251.70 1.3M
2023-04-28 258.70 258.70 250.10 253.20 1.3M
2023-04-27 248.10 253.41 246.50 251.40 1.1M
2023-04-26 246.70 250.30 245.00 248.00 1.5M
2023-04-25 260.00 260.00 247.50 247.90 1.6M
2023-04-24 251.90 258.90 248.20 254.60 3.7M
2023-04-21 249.20 251.00 242.00 250.80 1.8M
2023-04-20 248.00 249.80 245.50 246.10 1.1M
2023-04-19 250.00 252.20 244.60 246.80 2.5M
2023-04-18 248.00 251.80 246.40 251.40 1.5M
2023-04-17 237.30 249.70 236.37 246.80 2.9M
2023-04-14 226.60 233.80 226.60 231.60 1.1M
2023-04-13 222.40 232.20 222.40 227.60 1.0M
2023-04-12 228.30 233.80 226.10 228.30 1.2M
2023-04-11 227.20 232.90 226.61 230.50 1.8M
2023-04-06 219.80 227.08 218.91 225.10 1.1M
2023-04-05 225.00 225.00 216.50 218.60 2.7M
2023-04-04 225.00 225.00 219.80 220.40 1.4M
2023-04-03 225.20 229.10 220.70 220.90 2.4M
2023-03-31 223.30 229.90 222.10 224.60 4.3M
2023-03-30 230.00 230.00 223.40 223.90 2.7M
2023-03-29 222.50 227.86 220.80 225.70 3.7M
2023-03-28 222.10 224.40 216.85 222.30 5.0M
2023-03-27 230.70 230.70 217.00 220.20 11.2M
2023-03-24 225.00 231.90 224.10 230.40 3.1M
2023-03-23 230.00 232.30 227.10 229.40 1.6M
2023-03-22 231.60 232.81 226.60 230.10 1.7M
2023-03-21 229.20 232.55 228.50 230.90 1.9M
2023-03-20 219.50 230.60 217.10 228.20 2.4M
2023-03-17 227.10 231.60 220.00 222.00 15.9M
2023-03-16 223.30 227.30 220.00 225.70 2.0M
2023-03-15 221.20 224.50 216.40 222.10 4.0M
2023-03-14 222.10 225.00 218.50 223.50 1.6M
2023-03-13 229.00 231.70 217.10 220.80 1.9M
2023-03-10 230.00 231.70 226.30 228.80 1.4M
2023-03-09 232.00 235.90 230.24 233.40 6.2M
2023-03-08 239.20 239.20 232.30 235.90 2.9M
2023-03-07 241.40 243.90 236.90 238.50 3.4M
2023-03-06 246.40 249.43 240.10 244.60 1.7M
2023-03-03 233.00 247.70 233.00 246.60 9.5M
2023-03-02 229.10 235.40 229.10 234.70 2.2M
2023-03-01 234.10 238.00 232.20 232.20 1.6M
2023-02-28 232.00 235.50 226.90 235.20 3.5M
2023-02-27 227.00 231.70 224.70 229.40 1.4M
2023-02-24 231.70 234.00 228.70 229.00 0.9M
2023-02-23 226.50 233.40 226.50 233.00 4.1M
2023-02-22 226.30 233.10 225.78 228.80 1.9M
2023-02-21 234.40 234.50 227.77 230.60 1.4M
2023-02-20 227.50 234.90 225.10 234.60 11.5M
2023-02-17 228.80 230.10 225.49 227.60 1.5M
2023-02-16 233.30 235.61 230.90 230.90 1.3M
2023-02-15 228.30 234.00 227.05 232.30 1.3M
2023-02-14 231.90 234.58 229.50 230.90 1.0M
2023-02-13 234.20 234.70 229.64 231.80 1.9M
2023-02-10 236.80 238.00 231.40 233.40 1.6M
2023-02-09 238.90 240.00 235.80 237.80 1.3M
2023-02-08 232.90 242.10 232.90 236.60 1.4M
2023-02-07 235.40 239.40 234.70 238.60 2.2M
2023-02-06 238.30 239.25 227.50 234.70 1.8M
2023-02-03 234.00 239.00 231.50 237.10 1.2M
2023-02-02 235.20 243.00 229.90 238.90 3.1M
2023-02-01 224.60 235.70 224.60 229.00 1.6M
2023-01-31 231.50 231.50 224.90 228.80 1.5M
2023-01-30 230.20 232.70 224.85 230.90 1.2M
2023-01-27 222.00 231.40 220.30 230.80 1.8M
2023-01-26 218.20 227.00 218.13 222.00 1.9M
2023-01-25 227.00 229.20 218.00 219.60 1.7M
2023-01-24 232.40 234.10 223.73 225.80 1.1M
2023-01-23 227.40 233.30 222.10 232.00 1.8M
2023-01-20 214.40 223.00 213.40 221.30 1.2M
2023-01-19 219.00 220.60 212.50 214.00 2.9M
2023-01-18 229.10 229.10 218.30 221.40 1.9M
2023-01-17 228.10 229.30 221.10 223.40 5.7M
2023-01-16 228.50 231.10 224.40 230.20 1.7M
2023-01-13 218.70 230.56 218.70 228.50 1.4M
2023-01-12 216.40 224.70 214.40 224.40 6.6M
2023-01-11 221.50 225.50 216.20 219.90 2.3M
2023-01-10 235.30 235.30 219.20 221.60 3.4M
2023-01-09 230.80 235.64 230.00 234.10 1.3M
2023-01-06 229.20 230.40 222.00 230.10 1.5M
2023-01-05 225.40 227.70 221.71 225.00 1.5M
2023-01-04 222.90 223.90 217.50 221.40 2.1M
2023-01-03 216.90 223.05 214.40 217.10 2.3M