Ceps PLC

CEPS
🏛️ 英国 →
31.00
最后更新: 2025-09-30
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
2021-12-31 51.50 51.50 51.50 51.50 0.0M
2021-12-30 51.50 51.50 51.50 51.50 0.0M
2021-12-29 51.50 51.50 51.50 51.50 0.0M
2021-12-24 51.50 51.50 51.50 51.50 0.0M
2021-12-23 51.50 51.50 51.50 51.50 0.0M
2021-12-22 51.50 51.50 51.50 51.50 0.0M
2021-12-21 51.50 51.50 51.50 51.50 0.0M
2021-12-20 51.50 51.50 51.50 51.50 0.0M
2021-12-17 51.50 51.50 51.50 51.50 0.0M
2021-12-16 51.50 51.50 51.50 51.50 0.0M
2021-12-15 51.50 51.50 51.50 51.50 0.0M
2021-12-14 48.50 60.00 50.00 51.50 0.0M
2021-12-13 48.50 48.50 48.50 48.50 0.0M
2021-12-10 48.50 45.00 45.00 48.50 0.0M
2021-12-09 48.50 50.25 50.25 48.50 0.0M
2021-12-08 48.50 48.50 48.50 48.50 0.0M
2021-12-07 48.50 48.50 48.50 48.50 0.0M
2021-12-06 48.50 48.50 48.50 48.50 0.0M
2021-12-03 48.50 48.50 48.50 48.50 0.0M
2021-12-02 48.50 48.50 48.50 48.50 0.0M
2021-12-01 48.50 48.50 48.50 48.50 0.0M
2021-11-30 48.50 48.50 48.50 48.50 0.0M
2021-11-29 48.50 48.50 48.50 48.50 0.0M
2021-11-26 48.50 48.50 48.50 48.50 0.0M
2021-11-25 48.50 48.50 48.50 48.50 0.0M
2021-11-24 48.50 48.50 48.50 48.50 0.0M
2021-11-23 48.50 48.50 48.50 48.50 0.0M
2021-11-22 48.50 48.50 48.50 48.50 0.0M
2021-11-19 48.50 48.50 48.50 48.50 0.0M
2021-11-18 48.50 48.50 48.50 48.50 0.0M
2021-11-17 48.50 48.50 48.50 48.50 0.0M
2021-11-16 48.50 48.50 48.50 48.50 0.0M
2021-11-15 48.50 48.50 48.50 48.50 0.0M
2021-11-12 48.50 48.50 48.50 48.50 0.0M
2021-11-11 48.50 48.50 48.50 48.50 0.0M
2021-11-10 48.50 48.50 48.50 48.50 0.0M
2021-11-09 48.50 48.50 48.50 48.50 0.0M
2021-11-08 48.50 48.50 48.50 48.50 0.0M
2021-11-05 48.50 48.50 48.50 48.50 0.0M
2021-11-04 48.50 48.50 48.50 48.50 0.0M
2021-11-03 48.50 48.50 48.50 48.50 0.0M
2021-11-02 48.50 48.50 48.50 48.50 0.0M
2021-11-01 48.50 48.50 48.50 48.50 0.0M
2021-10-29 48.50 48.50 48.50 48.50 0.0M
2021-10-28 48.50 48.50 48.50 48.50 0.0M
2021-10-27 48.50 48.50 48.50 48.50 0.0M
2021-10-26 48.50 48.50 48.50 48.50 0.0M
2021-10-25 48.50 48.50 48.50 48.50 0.0M
2021-10-22 48.50 48.50 48.50 48.50 0.0M
2021-10-21 48.50 48.50 48.50 48.50 0.0M
2021-10-20 48.50 48.50 48.50 48.50 0.0M
2021-10-19 48.50 48.50 48.50 48.50 0.0M
2021-10-18 48.50 50.25 50.25 48.50 0.0M
2021-10-15 48.50 48.50 48.50 48.50 0.0M
2021-10-14 48.50 48.50 48.50 48.50 0.0M
2021-10-13 48.50 48.50 48.50 48.50 0.0M
2021-10-12 48.50 48.50 48.50 48.50 0.0M
2021-10-11 48.50 48.50 48.50 48.50 0.0M
2021-10-08 48.50 48.50 48.50 48.50 0.0M
2021-10-07 48.50 48.50 48.50 48.50 0.0M
2021-10-06 51.00 50.25 47.00 48.50 0.0M
2021-10-05 51.00 51.00 51.00 51.00 0.0M
2021-10-04 51.00 51.00 51.00 51.00 0.0M
2021-10-01 51.00 51.00 51.00 51.00 0.0M
2021-09-30 51.00 51.00 51.00 51.00 0.0M
2021-09-29 51.00 53.90 53.90 51.00 0.0M
2021-09-28 51.00 51.00 51.00 51.00 0.0M
2021-09-27 51.00 51.00 51.00 51.00 0.0M
2021-09-24 51.00 51.00 51.00 51.00 0.0M
2021-09-23 51.00 51.00 51.00 51.00 0.0M
2021-09-22 51.00 51.00 51.00 51.00 0.0M
2021-09-21 51.00 47.40 47.40 51.00 0.0M
2021-09-20 51.00 47.60 47.60 51.00 0.0M
2021-09-17 45.00 55.00 47.50 51.00 0.0M
2021-09-16 48.00 48.00 48.00 48.00 0.0M
2021-09-15 48.00 48.00 48.00 48.00 0.0M
2021-09-14 48.00 48.00 48.00 48.00 0.0M
2021-09-13 48.00 48.00 48.00 48.00 0.0M
2021-09-10 48.00 48.00 48.00 48.00 0.0M
2021-09-09 48.00 48.00 48.00 48.00 0.0M
2021-09-08 40.50 52.00 43.90 48.00 0.0M
2021-09-07 38.50 42.40 41.00 40.50 0.0M
2021-09-06 38.50 38.50 38.50 38.50 0.0M
2021-09-03 38.50 38.50 38.50 38.50 0.0M
2021-09-02 38.50 38.50 38.50 38.50 0.0M
2021-09-01 38.50 38.50 38.50 38.50 0.0M
2021-08-31 38.50 38.50 38.50 38.50 0.0M
2021-08-27 38.50 38.50 38.50 38.50 0.0M
2021-08-26 38.50 38.50 38.50 38.50 0.0M
2021-08-25 38.50 38.50 38.50 38.50 0.0M
2021-08-24 38.50 38.50 38.50 38.50 0.0M
2021-08-23 38.50 38.50 38.50 38.50 0.0M
2021-08-20 38.50 38.50 38.50 38.50 0.0M
2021-08-19 38.50 38.50 38.50 38.50 0.0M
2021-08-18 38.50 38.50 38.50 38.50 0.0M
2021-08-17 38.50 38.50 38.50 38.50 0.0M
2021-08-16 38.50 38.50 38.50 38.50 0.0M
2021-08-13 38.50 38.50 38.50 38.50 0.0M
2021-08-12 38.50 38.50 38.50 38.50 0.0M
2021-08-11 38.50 38.50 38.50 38.50 0.0M
2021-08-10 38.50 38.50 38.50 38.50 0.0M
2021-08-09 38.50 38.50 38.50 38.50 0.0M
2021-08-06 38.50 38.50 38.50 38.50 0.0M
2021-08-05 38.50 36.15 36.15 38.50 0.0M
2021-08-04 38.50 38.50 38.50 38.50 0.0M
2021-08-03 38.50 38.50 38.50 38.50 0.0M
2021-08-02 38.50 38.50 38.50 38.50 0.0M
2021-07-30 38.50 38.50 38.50 38.50 0.0M
2021-07-29 38.50 38.50 38.50 38.50 0.0M
2021-07-28 38.50 38.50 38.50 38.50 0.0M
2021-07-27 38.50 41.00 41.00 38.50 0.0M
2021-07-26 38.50 38.50 38.50 38.50 0.0M
2021-07-23 38.50 38.50 38.50 38.50 0.0M
2021-07-22 38.50 38.50 38.50 38.50 0.0M
2021-07-21 38.50 38.50 38.50 38.50 0.0M
2021-07-20 38.50 38.50 38.50 38.50 0.0M
2021-07-19 38.50 38.50 38.50 38.50 0.0M
2021-07-16 38.50 38.50 38.50 38.50 0.0M
2021-07-15 38.50 38.50 38.50 38.50 0.0M
2021-07-14 38.50 36.15 36.15 38.50 0.0M
2021-07-13 38.50 38.50 38.50 38.50 0.0M
2021-07-12 38.50 38.50 38.50 38.50 0.0M
2021-07-09 38.50 38.50 38.50 38.50 0.0M
2021-07-08 38.50 38.50 38.50 38.50 0.0M
2021-07-07 38.50 38.50 38.50 38.50 0.0M
2021-07-06 38.50 38.50 38.50 38.50 0.0M
2021-07-05 38.50 36.15 36.15 38.50 0.0M
2021-07-02 38.50 38.50 38.50 38.50 0.0M
2021-07-01 38.50 38.50 38.50 38.50 0.0M
2021-06-30 38.50 38.50 38.50 38.50 0.0M
2021-06-29 38.50 36.15 36.15 38.50 0.0M
2021-06-28 38.50 38.50 38.50 38.50 0.0M
2021-06-25 38.50 38.50 38.50 38.50 0.0M
2021-06-24 38.50 38.50 38.50 38.50 0.0M
2021-06-23 38.50 38.50 38.50 38.50 0.0M
2021-06-22 38.50 38.50 38.50 38.50 0.0M
2021-06-21 38.50 38.50 38.50 38.50 0.0M
2021-06-18 38.50 38.50 38.50 38.50 0.0M
2021-06-17 38.50 38.50 38.50 38.50 0.0M
2021-06-16 38.50 38.50 38.50 38.50 0.0M
2021-06-15 38.50 38.50 38.50 38.50 0.0M
2021-06-14 38.50 38.50 38.50 38.50 0.0M
2021-06-11 38.50 36.15 36.15 38.50 0.0M
2021-06-10 38.50 38.50 38.50 38.50 0.0M
2021-06-09 38.50 38.50 38.50 38.50 0.0M
2021-06-08 38.50 38.50 38.50 38.50 0.0M
2021-06-07 38.50 38.50 38.50 38.50 0.0M
2021-06-04 38.50 36.15 36.15 38.50 0.0M
2021-06-03 38.50 38.50 38.50 38.50 0.0M
2021-06-02 38.50 38.50 38.50 38.50 0.0M
2021-06-01 36.50 41.50 41.50 38.50 0.0M
2021-05-28 36.50 36.50 36.50 36.50 0.0M
2021-05-27 36.50 33.00 33.00 36.50 0.0M
2021-05-26 36.50 36.50 36.50 36.50 0.0M
2021-05-25 35.50 37.75 37.75 36.50 0.0M
2021-05-24 33.50 38.00 37.00 35.50 0.0M
2021-05-21 33.50 33.50 33.50 33.50 0.0M
2021-05-20 33.50 33.50 33.50 33.50 0.0M
2021-05-19 33.50 33.50 33.50 33.50 0.0M
2021-05-18 33.50 33.50 33.50 33.50 0.0M
2021-05-17 33.50 33.50 33.50 33.50 0.0M
2021-05-14 33.50 33.50 33.50 33.50 0.0M
2021-05-13 32.50 36.00 32.00 33.50 0.0M
2021-05-12 32.50 32.50 32.50 32.50 0.0M
2021-05-11 32.50 35.65 35.65 32.50 0.0M
2021-05-10 32.50 32.50 32.50 32.50 0.0M
2021-05-07 30.50 29.00 29.00 32.50 0.0M
2021-05-06 30.50 30.50 30.50 30.50 0.0M
2021-05-05 30.50 30.50 30.50 30.50 0.0M
2021-05-04 30.50 30.50 30.50 30.50 0.0M
2021-04-30 30.50 30.50 30.50 30.50 0.0M
2021-04-29 30.50 30.50 30.50 30.50 0.0M
2021-04-28 30.50 30.50 30.50 30.50 0.0M
2021-04-27 30.50 30.50 30.50 30.50 0.0M
2021-04-26 30.50 30.50 30.50 30.50 0.0M
2021-04-23 30.50 30.50 30.50 30.50 0.0M
2021-04-22 30.50 30.50 30.50 30.50 0.0M
2021-04-21 30.50 30.50 30.50 30.50 0.0M
2021-04-20 30.50 29.00 29.00 30.50 0.0M
2021-04-19 30.50 30.50 30.50 30.50 0.0M
2021-04-16 30.50 30.50 30.50 30.50 0.0M
2021-04-15 30.50 30.50 30.50 30.50 0.0M
2021-04-14 30.50 30.50 30.50 30.50 0.0M
2021-04-13 30.50 30.50 30.50 30.50 0.0M
2021-04-12 30.50 30.50 30.50 30.50 0.0M
2021-04-09 30.50 30.50 30.50 30.50 0.0M
2021-04-08 30.50 30.50 30.50 30.50 0.0M
2021-04-07 30.50 30.50 30.50 30.50 0.0M
2021-04-06 30.50 30.50 30.50 30.50 0.0M
2021-04-01 30.50 30.50 30.50 30.50 0.0M
2021-03-31 30.50 30.50 30.50 30.50 0.0M
2021-03-30 30.50 30.50 30.50 30.50 0.0M
2021-03-29 30.50 30.50 30.50 30.50 0.0M
2021-03-26 30.50 30.50 30.50 30.50 0.0M
2021-03-25 30.50 30.50 30.50 30.50 0.0M
2021-03-24 29.00 32.00 32.00 30.50 0.0M
2021-03-23 29.00 29.00 29.00 29.00 0.0M
2021-03-22 29.00 29.00 29.00 29.00 0.0M
2021-03-19 29.00 29.00 29.00 29.00 0.0M
2021-03-18 29.00 29.00 29.00 29.00 0.0M
2021-03-17 29.00 29.00 29.00 29.00 0.0M
2021-03-16 29.00 29.00 29.00 29.00 0.0M
2021-03-15 29.00 29.00 29.00 29.00 0.0M
2021-03-12 29.00 29.00 29.00 29.00 0.0M
2021-03-11 29.00 29.00 29.00 29.00 0.0M
2021-03-10 29.00 29.00 29.00 29.00 0.0M
2021-03-09 29.00 29.00 29.00 29.00 0.0M
2021-03-08 29.00 28.00 28.00 29.00 0.0M
2021-03-05 29.00 29.00 29.00 29.00 0.0M
2021-03-04 29.00 29.00 29.00 29.00 0.0M
2021-03-03 29.00 29.00 29.00 29.00 0.0M
2021-03-02 29.00 29.00 29.00 29.00 0.0M
2021-03-01 29.00 29.00 29.00 29.00 0.0M
2021-02-26 29.00 29.00 29.00 29.00 0.0M
2021-02-25 29.00 29.00 29.00 29.00 0.0M
2021-02-24 29.00 28.00 28.00 29.00 0.0M
2021-02-23 29.00 29.00 29.00 29.00 0.0M
2021-02-22 29.00 29.00 29.00 29.00 0.0M
2021-02-19 29.00 29.00 29.00 29.00 0.0M
2021-02-18 29.00 29.00 29.00 29.00 0.0M
2021-02-17 29.00 29.00 29.00 29.00 0.0M
2021-02-16 29.00 29.00 29.00 29.00 0.0M
2021-02-15 29.00 29.00 29.00 29.00 0.0M
2021-02-12 29.00 28.00 28.00 29.00 0.0M
2021-02-11 29.00 29.00 29.00 29.00 0.0M
2021-02-10 29.00 29.00 29.00 29.00 0.0M
2021-02-09 32.00 32.00 32.00 29.00 0.0M
2021-02-08 29.00 29.00 29.00 29.00 0.0M
2021-02-05 29.00 29.00 29.00 29.00 0.0M
2021-02-04 29.00 29.00 29.00 29.00 0.0M
2021-02-03 29.00 31.96 31.96 29.00 0.0M
2021-02-02 29.00 31.70 31.70 29.00 0.0M
2021-02-01 29.00 29.00 29.00 29.00 0.0M
2021-01-29 29.00 29.00 29.00 29.00 0.0M
2021-01-28 29.00 29.00 29.00 29.00 0.0M
2021-01-27 29.00 29.00 29.00 29.00 0.0M
2021-01-26 29.00 29.00 29.00 29.00 0.0M
2021-01-25 27.50 26.00 26.00 27.50 0.0M
2021-01-22 25.50 29.00 25.38 27.50 0.0M
2021-01-21 25.50 25.50 25.50 25.50 0.0M
2021-01-20 25.50 25.50 25.50 25.50 0.0M
2021-01-19 25.50 24.10 24.10 25.50 0.0M
2021-01-18 25.50 25.50 25.50 25.50 0.0M
2021-01-15 25.50 25.50 25.50 25.50 0.0M
2021-01-14 25.50 25.50 25.50 25.50 0.0M
2021-01-13 25.50 25.50 25.50 25.50 0.0M
2021-01-12 25.50 25.50 25.50 25.50 0.0M
2021-01-11 25.50 25.50 25.50 25.50 0.0M
2021-01-08 25.50 25.50 25.50 25.50 0.0M
2021-01-07 25.50 25.50 25.50 25.50 0.0M
2021-01-06 25.50 25.50 25.50 25.50 0.0M
2021-01-05 25.50 25.50 25.50 25.50 0.0M
2021-01-04 25.50 24.10 24.10 25.50 0.0M