Direct Line Insurance Group PLC

DLGD
🏛️ 英国 →
305.00
最后更新: 2025-07-02
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
2025-07-02 305.00 305.00 305.00 305.00 0.0M
2025-07-01 306.80 308.40 305.00 305.00 71.1M
2025-06-30 307.20 308.20 300.40 306.60 8.1M
2025-06-27 308.00 308.00 306.20 307.20 1.4M
2025-06-26 310.00 310.00 306.40 306.40 1.5M
2025-06-25 305.20 308.00 305.20 306.40 2.5M
2025-06-24 310.00 310.00 305.80 305.80 2.1M
2025-06-23 305.00 307.80 305.00 306.20 6.3M
2025-06-20 298.80 308.40 298.80 307.60 4.4M
2025-06-19 309.80 309.80 304.40 304.40 1.2M
2025-06-18 302.80 306.20 302.80 305.80 2.6M
2025-06-17 301.40 303.40 300.00 302.60 15.6M
2025-06-16 299.00 299.60 297.40 299.00 1.0M
2025-06-13 297.80 301.80 296.20 298.20 2.4M
2025-06-12 295.00 300.40 295.00 299.20 3.3M
2025-06-11 298.40 301.40 298.40 300.40 1.0M
2025-06-10 304.00 304.00 299.80 300.80 1.0M
2025-06-09 297.20 304.20 296.20 301.00 0.9M
2025-06-06 305.00 305.20 301.40 305.20 1.3M
2025-06-05 294.00 302.40 294.00 302.40 1.1M
2025-06-04 304.00 304.00 299.00 299.00 1.9M
2025-06-03 303.00 306.00 301.00 301.00 1.0M
2025-06-02 304.00 304.00 299.80 303.40 2.7M
2025-05-30 301.00 303.80 297.60 297.60 4.6M
2025-05-29 303.80 303.80 299.20 301.20 0.6M
2025-05-28 303.80 303.80 298.40 298.40 1.4M
2025-05-27 295.00 303.60 295.00 302.40 1.1M
2025-05-23 303.80 303.80 295.80 302.00 1.1M
2025-05-22 292.00 300.60 292.00 300.60 1.0M
2025-05-21 298.60 299.60 297.20 299.20 1.6M
2025-05-20 295.00 300.00 293.60 300.00 1.8M
2025-05-19 291.60 294.00 291.60 292.60 5.3M
2025-05-16 295.80 295.80 291.60 292.80 7.0M
2025-05-15 292.00 294.20 286.40 292.40 6.6M
2025-05-14 285.00 291.80 285.00 287.40 15.1M
2025-05-13 293.60 293.60 286.20 289.00 3.6M
2025-05-12 292.80 292.80 286.20 286.60 4.1M
2025-05-09 292.00 292.00 289.20 291.20 2.0M
2025-05-08 285.00 291.80 285.00 289.60 1.8M
2025-05-07 290.00 291.00 286.20 291.00 1.7M
2025-05-06 286.00 289.60 285.40 289.60 2.7M
2025-05-02 287.00 287.20 284.40 286.00 30.0M
2025-05-01 284.80 286.60 282.40 286.60 1.8M
2025-04-30 284.80 285.40 281.60 283.00 3.9M
2025-04-29 282.20 283.80 280.40 283.80 11.6M
2025-04-28 281.60 281.60 279.00 280.60 37.5M
2025-04-25 280.00 280.00 277.40 279.60 2.3M
2025-04-24 278.80 280.00 276.80 278.00 5.7M
2025-04-23 279.20 280.00 275.60 278.20 14.1M
2025-04-22 279.80 279.80 273.40 277.00 3.9M
2025-04-17 274.80 275.40 272.00 274.00 8.5M
2025-04-16 275.00 275.00 272.00 274.20 4.1M
2025-04-15 271.20 274.20 271.20 274.20 4.0M
2025-04-14 273.00 273.00 269.40 270.00 16.0M
2025-04-11 267.00 268.80 264.40 266.00 21.1M
2025-04-10 271.80 273.60 266.40 266.80 2.9M
2025-04-09 264.20 264.80 258.80 262.00 7.5M
2025-04-08 258.80 268.80 258.80 266.20 8.7M
2025-04-07 260.60 268.00 249.00 256.60 4.0M
2025-04-04 279.00 279.00 264.40 264.40 8.7M
2025-04-03 280.00 281.20 275.60 275.60 3.2M
2025-04-02 282.80 284.40 280.40 284.40 2.9M
2025-04-01 284.80 284.80 279.40 281.60 9.7M
2025-03-31 282.20 284.00 280.00 281.20 2.2M
2025-03-28 279.20 285.00 279.20 285.00 2.4M
2025-03-27 284.80 284.80 280.60 282.00 2.7M
2025-03-26 285.00 285.00 282.60 283.60 1.3M
2025-03-25 285.00 285.00 281.60 283.00 1.5M
2025-03-24 278.20 284.40 278.20 283.00 3.0M
2025-03-21 284.00 284.00 277.80 277.80 6.4M
2025-03-20 284.80 287.00 281.00 282.20 6.1M
2025-03-19 282.20 285.00 282.20 283.60 2.6M
2025-03-18 289.80 289.80 281.80 282.60 5.8M
2025-03-17 280.80 283.80 280.00 283.80 3.8M
2025-03-14 277.80 280.00 274.20 279.40 1.7M
2025-03-13 276.00 278.80 276.00 278.00 5.2M
2025-03-12 275.00 277.00 273.60 276.20 5.3M
2025-03-11 274.60 275.40 272.00 274.00 25.5M
2025-03-10 278.60 278.80 275.60 276.00 8.3M
2025-03-07 276.00 277.20 273.80 277.20 4.6M
2025-03-06 278.80 279.00 274.80 276.40 5.5M
2025-03-05 276.00 277.80 275.00 277.60 2.9M
2025-03-04 277.40 277.60 273.60 274.60 11.9M
2025-03-03 275.00 278.20 274.60 276.80 6.7M
2025-02-28 275.60 278.60 275.40 277.60 9.6M
2025-02-27 272.00 280.20 271.20 279.00 8.8M
2025-02-26 265.80 272.20 265.80 272.20 8.3M
2025-02-25 265.00 266.80 264.60 266.40 15.7M
2025-02-24 266.00 266.00 263.20 265.00 46.4M
2025-02-21 269.00 269.00 263.20 263.80 18.3M
2025-02-20 263.60 265.80 262.40 263.00 29.8M
2025-02-19 269.20 269.20 258.40 263.40 3.2M
2025-02-18 267.80 268.40 265.60 266.00 9.9M
2025-02-17 263.20 268.60 263.20 268.20 2.3M
2025-02-14 265.80 268.80 265.80 267.60 3.2M
2025-02-13 266.20 267.80 265.80 267.20 6.1M
2025-02-12 262.00 266.60 261.80 264.80 16.2M
2025-02-11 265.40 266.80 264.40 264.60 3.8M
2025-02-10 269.40 269.40 266.20 266.20 3.0M
2025-02-07 268.80 270.00 266.40 268.20 2.8M
2025-02-06 267.20 269.80 266.60 268.80 4.1M
2025-02-05 263.40 267.60 263.40 265.80 3.7M
2025-02-04 263.80 266.60 263.80 265.40 3.1M
2025-02-03 265.20 267.20 263.80 265.40 14.1M
2025-01-31 268.80 269.20 267.60 267.80 2.9M
2025-01-30 266.00 268.80 266.00 268.40 3.8M
2025-01-29 264.40 268.60 264.40 267.40 3.3M
2025-01-28 265.60 268.20 265.00 265.00 22.1M
2025-01-27 263.40 268.00 263.40 265.80 3.5M
2025-01-24 266.40 269.20 265.00 266.00 6.6M
2025-01-23 265.80 268.60 265.80 267.00 6.5M
2025-01-22 261.80 268.20 261.80 267.00 6.9M
2025-01-21 261.60 263.80 261.20 261.80 6.6M
2025-01-20 263.60 263.60 261.20 261.60 15.7M
2025-01-17 258.60 264.40 257.40 261.80 13.5M
2025-01-16 262.40 262.60 259.20 261.80 4.6M
2025-01-15 256.80 260.60 255.80 260.00 37.3M
2025-01-14 254.80 258.00 254.20 254.80 16.1M
2025-01-13 254.40 257.60 254.00 254.20 26.1M
2025-01-10 253.00 260.80 253.00 255.00 11.2M
2025-01-09 255.40 258.80 254.60 257.80 8.9M
2025-01-08 259.20 260.20 254.40 256.40 9.8M
2025-01-07 258.60 260.80 258.20 258.60 4.8M
2025-01-06 255.00 259.80 254.80 259.20 4.5M
2025-01-03 255.20 258.00 255.20 256.00 6.2M
2025-01-02 252.00 257.60 252.00 256.00 6.7M