Fletcher King PLC

FCHK
🏛️ 英国 →
39.00
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
2022-12-30 43.50 43.50 43.50 43.50 0.0M
2022-12-29 43.50 43.50 43.50 43.50 0.0M
2022-12-28 43.50 43.50 43.50 43.50 0.0M
2022-12-23 43.50 43.50 43.50 43.50 0.0M
2022-12-22 43.50 43.50 43.50 43.50 0.0M
2022-12-21 43.50 43.50 43.50 43.50 0.0M
2022-12-20 43.50 43.50 43.50 43.50 0.0M
2022-12-19 43.50 43.50 43.50 43.50 0.0M
2022-12-16 43.50 47.00 47.00 43.50 0.0M
2022-12-15 43.50 43.50 43.50 43.50 0.0M
2022-12-14 43.50 43.50 43.50 43.50 0.0M
2022-12-13 43.50 43.50 43.50 43.50 0.0M
2022-12-12 43.50 47.00 47.00 43.50 0.0M
2022-12-09 43.50 42.50 42.50 43.50 0.0M
2022-12-08 43.50 41.00 41.00 43.50 0.0M
2022-12-07 43.50 43.50 43.50 43.50 0.0M
2022-12-06 42.50 42.50 42.50 43.50 0.0M
2022-12-05 42.50 40.50 40.05 42.50 0.0M
2022-12-02 42.50 40.50 40.50 42.50 0.0M
2022-12-01 42.50 42.50 42.50 42.50 0.0M
2022-11-30 42.50 42.50 42.50 42.50 0.0M
2022-11-29 42.50 42.50 42.50 42.50 0.0M
2022-11-28 42.50 42.50 42.50 42.50 0.0M
2022-11-25 42.50 42.50 42.50 42.50 0.0M
2022-11-24 43.50 41.50 41.50 42.50 0.0M
2022-11-23 43.50 43.50 43.50 43.50 0.0M
2022-11-22 43.50 43.50 43.50 43.50 0.0M
2022-11-21 43.50 43.50 43.50 43.50 0.0M
2022-11-18 43.50 43.50 43.50 43.50 0.0M
2022-11-17 43.50 43.50 43.50 43.50 0.0M
2022-11-16 43.50 43.50 43.50 43.50 0.0M
2022-11-15 43.50 43.50 43.50 43.50 0.0M
2022-11-14 43.50 43.50 43.50 43.50 0.0M
2022-11-11 43.50 43.50 43.50 43.50 0.0M
2022-11-10 43.50 43.50 43.50 43.50 0.0M
2022-11-09 43.50 43.50 40.00 43.50 0.0M
2022-11-08 43.50 43.50 43.50 43.50 0.0M
2022-11-07 43.50 43.50 43.50 43.50 0.0M
2022-11-04 43.50 43.50 43.50 43.50 0.0M
2022-11-03 43.50 43.50 43.50 43.50 0.0M
2022-11-02 43.50 43.50 43.50 43.50 0.0M
2022-11-01 43.50 43.50 43.50 43.50 0.0M
2022-10-31 43.50 46.65 40.00 43.50 0.0M
2022-10-28 45.50 46.85 46.85 45.50 0.0M
2022-10-27 45.50 45.50 45.50 45.50 0.0M
2022-10-26 43.50 45.00 45.00 45.50 0.0M
2022-10-25 40.50 42.00 42.00 43.50 0.0M
2022-10-24 40.50 40.50 40.50 40.50 0.0M
2022-10-21 40.50 40.50 40.50 40.50 0.0M
2022-10-20 40.50 40.50 40.50 40.50 0.0M
2022-10-19 39.50 39.50 39.50 39.50 0.0M
2022-10-18 38.50 38.50 38.50 38.50 0.0M
2022-10-17 38.50 42.00 42.00 38.50 0.0M
2022-10-14 38.50 38.50 38.50 38.50 0.0M
2022-10-13 38.50 39.00 39.00 38.50 0.0M
2022-10-12 38.50 38.50 38.50 38.50 0.0M
2022-10-11 38.50 38.50 38.50 38.50 0.0M
2022-10-10 38.50 38.50 38.50 38.50 0.0M
2022-10-07 38.50 38.50 38.50 38.50 0.0M
2022-10-06 38.50 38.00 35.04 38.50 0.0M
2022-10-05 38.50 38.50 38.50 38.50 0.0M
2022-10-04 37.50 39.70 39.70 38.50 0.0M
2022-10-03 37.50 37.50 37.50 37.50 0.0M
2022-09-30 37.50 37.50 37.50 37.50 0.0M
2022-09-29 37.50 38.00 38.00 37.50 0.0M
2022-09-28 44.00 40.00 40.00 37.50 0.0M
2022-09-27 44.00 44.00 44.00 44.00 0.0M
2022-09-26 44.00 44.00 44.00 44.00 0.0M
2022-09-23 44.00 44.00 44.00 44.00 0.0M
2022-09-22 44.00 44.00 44.00 44.00 0.0M
2022-09-21 44.00 44.00 44.00 44.00 0.0M
2022-09-20 44.00 39.60 39.60 44.00 0.0M
2022-09-16 44.00 44.00 44.00 44.00 0.0M
2022-09-15 44.00 44.00 44.00 44.00 0.0M
2022-09-14 44.00 44.00 44.00 44.00 0.0M
2022-09-13 44.00 44.00 44.00 44.00 0.0M
2022-09-12 44.00 42.00 42.00 44.00 0.0M
2022-09-09 44.00 44.00 44.00 44.00 0.0M
2022-09-08 44.00 40.50 40.50 44.00 0.0M
2022-09-07 44.00 42.40 42.40 44.00 0.0M
2022-09-06 44.00 44.00 44.00 44.00 0.0M
2022-09-05 44.00 44.00 44.00 44.00 0.0M
2022-09-02 44.00 42.40 42.40 44.00 0.0M
2022-09-01 44.00 44.00 44.00 44.00 0.0M
2022-08-31 44.00 44.00 44.00 44.00 0.0M
2022-08-30 44.00 46.60 41.60 44.00 0.0M
2022-08-26 44.00 44.00 44.00 44.00 0.0M
2022-08-25 44.00 44.00 44.00 44.00 0.0M
2022-08-24 44.00 44.00 44.00 44.00 0.0M
2022-08-23 44.00 44.00 44.00 44.00 0.0M
2022-08-22 44.00 44.00 44.00 44.00 0.0M
2022-08-19 44.00 44.00 44.00 44.00 0.0M
2022-08-18 44.00 44.00 44.00 44.00 0.0M
2022-08-17 44.00 44.00 44.00 44.00 0.0M
2022-08-16 44.00 44.00 44.00 44.00 0.0M
2022-08-15 44.00 44.00 44.00 44.00 0.0M
2022-08-12 44.00 45.60 45.60 44.00 0.0M
2022-08-11 44.00 44.00 44.00 44.00 0.0M
2022-08-10 44.00 44.00 44.00 44.00 0.0M
2022-08-09 44.00 44.00 44.00 44.00 0.0M
2022-08-08 44.00 44.00 44.00 44.00 0.0M
2022-08-05 44.00 44.00 44.00 44.00 0.0M
2022-08-04 44.00 44.00 44.00 44.00 0.0M
2022-08-03 44.00 44.00 44.00 44.00 0.0M
2022-08-02 44.00 44.00 44.00 44.00 0.0M
2022-08-01 44.00 45.00 45.00 44.00 0.0M
2022-07-29 44.00 44.00 44.00 44.00 0.0M
2022-07-28 44.00 44.00 44.00 44.00 0.0M
2022-07-27 44.00 44.00 44.00 44.00 0.0M
2022-07-26 44.00 44.00 44.00 44.00 0.0M
2022-07-25 44.00 44.00 44.00 44.00 0.0M
2022-07-22 44.00 45.00 45.00 44.00 0.0M
2022-07-21 44.00 45.00 45.00 44.00 0.0M
2022-07-20 44.00 44.00 44.00 44.00 0.0M
2022-07-19 47.50 45.00 45.00 44.00 0.0M
2022-07-18 47.50 47.50 47.50 47.50 0.0M
2022-07-15 47.50 47.50 47.50 47.50 0.0M
2022-07-14 47.50 47.50 47.50 47.50 0.0M
2022-07-13 47.50 47.50 47.50 47.50 0.0M
2022-07-12 47.50 47.50 47.50 47.50 0.0M
2022-07-11 47.50 47.50 47.50 47.50 0.0M
2022-07-08 47.50 47.50 47.50 47.50 0.0M
2022-07-07 47.50 45.00 45.00 47.50 0.0M
2022-07-06 47.50 45.00 45.00 47.50 0.0M
2022-07-05 47.50 47.50 47.50 47.50 0.0M
2022-07-04 47.50 45.50 45.50 47.50 0.0M
2022-07-01 47.50 47.50 47.50 47.50 0.0M
2022-06-30 47.50 47.50 47.50 47.50 0.0M
2022-06-29 47.50 47.50 47.50 47.50 0.0M
2022-06-28 47.50 47.50 47.50 47.50 0.0M
2022-06-27 47.50 47.50 47.50 47.50 0.0M
2022-06-24 47.50 47.50 47.50 47.50 0.0M
2022-06-23 47.50 45.67 45.67 47.50 0.0M
2022-06-22 47.50 47.50 47.50 47.50 0.0M
2022-06-21 47.50 47.50 47.50 47.50 0.0M
2022-06-20 47.50 47.50 47.50 47.50 0.0M
2022-06-17 47.50 47.50 47.50 47.50 0.0M
2022-06-16 47.50 47.50 47.50 47.50 0.0M
2022-06-15 47.50 47.50 47.50 47.50 0.0M
2022-06-14 47.50 47.50 47.50 47.50 0.0M
2022-06-13 47.50 47.50 47.50 47.50 0.0M
2022-06-10 47.50 47.50 47.50 47.50 0.0M
2022-06-09 47.50 47.50 47.50 47.50 0.0M
2022-06-08 47.50 47.50 47.50 47.50 0.0M
2022-06-07 47.50 47.50 47.50 47.50 0.0M
2022-06-06 47.50 47.50 47.50 47.50 0.0M
2022-06-01 47.50 47.50 47.50 47.50 0.0M
2022-05-31 47.50 47.50 47.50 47.50 0.0M
2022-05-30 47.50 47.50 47.50 47.50 0.0M
2022-05-27 47.50 47.50 47.50 47.50 0.0M
2022-05-26 47.50 47.20 47.20 47.50 0.0M
2022-05-25 47.50 47.50 47.50 47.50 0.0M
2022-05-24 47.50 47.50 47.50 47.50 0.0M
2022-05-23 47.50 47.50 47.50 47.50 0.0M
2022-05-20 47.50 47.20 47.20 47.50 0.0M
2022-05-19 47.50 47.50 47.50 47.50 0.0M
2022-05-18 47.50 47.50 47.50 47.50 0.0M
2022-05-17 47.50 47.50 47.50 47.50 0.0M
2022-05-16 47.50 47.00 45.67 47.50 0.0M
2022-05-13 47.50 45.67 45.67 47.50 0.0M
2022-05-12 47.50 47.50 47.50 47.50 0.0M
2022-05-11 47.50 47.50 47.50 47.50 0.0M
2022-05-10 47.50 47.50 47.50 47.50 0.0M
2022-05-09 47.50 47.50 47.50 47.50 0.0M
2022-05-06 47.50 47.50 47.50 47.50 0.0M
2022-05-05 47.50 49.51 45.20 47.50 0.0M
2022-05-04 47.50 47.00 45.20 47.50 0.0M
2022-05-03 47.50 48.00 45.00 47.50 0.0M
2022-04-29 47.50 47.50 47.50 47.50 0.0M
2022-04-28 47.50 47.50 47.50 47.50 0.0M
2022-04-27 47.50 47.50 47.50 47.50 0.0M
2022-04-26 52.50 52.50 52.50 52.50 0.0M
2022-04-25 52.50 52.50 52.50 52.50 0.0M
2022-04-22 52.50 52.50 52.50 52.50 0.0M
2022-04-21 52.50 52.50 52.50 52.50 0.0M
2022-04-20 52.50 52.50 52.50 52.50 0.0M
2022-04-19 52.50 52.50 52.50 52.50 0.0M
2022-04-14 52.50 52.50 52.50 52.50 0.0M
2022-04-13 52.50 51.00 51.00 52.50 0.0M
2022-04-12 52.50 50.00 50.00 52.50 0.0M
2022-04-11 52.50 52.50 52.50 52.50 0.0M
2022-04-08 52.50 52.50 52.50 52.50 0.0M
2022-04-07 52.50 51.00 50.00 52.50 0.0M
2022-04-06 52.50 52.50 52.50 52.50 0.0M
2022-04-05 52.50 52.50 52.50 52.50 0.0M
2022-04-04 52.50 52.50 52.50 52.50 0.0M
2022-04-01 52.50 52.50 52.50 52.50 0.0M
2022-03-31 52.50 50.10 50.10 52.50 0.0M
2022-03-30 49.00 51.00 48.60 52.50 0.0M
2022-03-29 49.00 49.90 49.90 49.00 0.0M
2022-03-28 48.50 49.00 48.00 49.00 0.0M
2022-03-25 48.50 48.50 48.50 48.50 0.0M
2022-03-24 47.50 47.50 47.50 47.50 0.0M
2022-03-23 47.50 47.50 47.50 47.50 0.0M
2022-03-22 47.50 46.50 46.50 47.50 0.0M
2022-03-21 47.50 47.00 46.40 46.40 0.0M
2022-03-18 47.50 50.00 50.00 47.50 0.0M
2022-03-17 47.50 47.50 47.50 47.50 0.0M
2022-03-16 47.50 47.50 47.50 47.50 0.0M
2022-03-15 47.50 47.50 47.50 47.50 0.0M
2022-03-14 47.50 47.50 47.50 47.50 0.0M
2022-03-11 47.50 47.50 47.50 47.50 0.0M
2022-03-10 47.50 50.00 46.96 47.50 0.0M
2022-03-09 43.50 48.00 45.00 47.50 0.0M
2022-03-08 43.50 43.50 43.50 43.50 0.0M
2022-03-07 43.50 43.50 43.50 43.50 0.0M
2022-03-04 43.50 45.00 45.00 43.50 0.0M
2022-03-03 43.50 43.50 43.50 43.50 0.0M
2022-03-02 43.50 43.50 43.50 43.50 0.0M
2022-03-01 42.50 44.78 44.78 43.50 0.0M
2022-02-28 36.50 43.25 39.30 42.50 0.1M
2022-02-25 36.50 35.80 35.80 36.50 0.0M
2022-02-23 38.50 37.00 35.00 37.50 0.0M
2022-02-22 38.50 38.50 38.50 38.50 0.0M
2022-02-21 38.50 38.50 38.50 38.50 0.0M
2022-02-18 38.50 38.50 38.50 38.50 0.0M
2022-02-17 38.50 38.50 38.50 38.50 0.0M
2022-02-16 38.50 38.50 38.50 38.50 0.0M
2022-02-15 39.00 39.00 39.00 39.00 0.0M
2022-02-14 39.00 39.00 39.00 39.00 0.0M
2022-02-11 39.00 39.00 39.00 39.00 0.0M
2022-02-10 39.00 39.00 39.00 39.00 0.0M
2022-02-09 39.00 38.00 38.00 38.00 0.0M
2022-02-08 39.50 39.50 39.50 39.50 0.0M
2022-02-07 42.50 40.00 40.00 39.50 0.0M
2022-02-04 42.50 42.50 42.50 42.50 0.0M
2022-02-03 44.00 40.00 40.00 42.50 0.0M
2022-02-02 44.00 44.00 44.00 44.00 0.0M
2022-02-01 44.00 44.00 44.00 44.00 0.0M
2022-01-31 44.00 41.14 41.14 44.00 0.0M
2022-01-28 44.00 44.00 44.00 44.00 0.0M
2022-01-27 44.00 44.00 44.00 44.00 0.0M
2022-01-26 44.00 44.00 44.00 44.00 0.0M
2022-01-25 44.00 44.00 44.00 44.00 0.0M
2022-01-24 44.00 45.00 45.00 44.00 0.0M
2022-01-21 44.00 44.00 44.00 44.00 0.0M
2022-01-20 44.00 44.00 44.00 44.00 0.0M
2022-01-19 44.00 44.00 44.00 44.00 0.0M
2022-01-18 44.00 43.50 43.50 44.00 0.0M
2022-01-17 44.00 44.00 44.00 44.00 0.0M
2022-01-14 44.00 44.00 44.00 44.00 0.0M
2022-01-13 44.00 41.14 41.14 44.00 0.0M
2022-01-12 44.00 44.00 44.00 44.00 0.0M
2022-01-11 44.00 44.00 44.00 44.00 0.0M
2022-01-10 44.00 44.00 44.00 44.00 0.0M
2022-01-07 44.00 44.00 44.00 44.00 0.0M
2022-01-06 44.00 44.00 44.00 44.00 0.0M
2022-01-05 44.00 44.00 44.00 44.00 0.0M
2022-01-04 44.00 46.88 46.88 44.00 0.0M