Franchise Brands PLC

FRAN
🏛️ 英国 →
132.00
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
2021-12-31 147.50 155.00 150.00 153.50 0.0M
2021-12-30 145.00 150.00 150.00 147.50 0.0M
2021-12-29 145.00 150.00 147.15 145.00 0.0M
2021-12-24 145.00 145.00 145.00 145.00 0.0M
2021-12-23 145.00 145.00 145.00 145.00 0.0M
2021-12-22 145.00 145.00 145.00 145.00 0.0M
2021-12-21 145.00 150.00 146.50 145.00 0.0M
2021-12-20 146.50 148.00 146.00 145.00 0.0M
2021-12-17 146.50 150.00 146.50 146.50 0.1M
2021-12-16 144.00 150.00 146.16 146.50 0.0M
2021-12-15 144.00 148.00 146.06 144.00 0.0M
2021-12-14 144.00 144.00 144.00 144.00 0.0M
2021-12-13 143.00 148.00 146.00 144.00 0.0M
2021-12-10 143.00 145.00 145.00 143.00 0.0M
2021-12-09 143.00 147.00 147.00 143.00 0.0M
2021-12-08 143.00 144.80 144.80 143.00 0.0M
2021-12-07 143.00 146.00 143.55 143.00 0.0M
2021-12-06 143.00 146.00 146.00 143.00 0.0M
2021-12-03 143.00 145.00 144.80 143.00 0.0M
2021-12-02 143.00 143.50 143.50 143.00 0.0M
2021-12-01 143.00 146.00 143.00 143.00 0.0M
2021-11-30 148.50 148.00 145.00 143.00 0.0M
2021-11-29 140.00 149.00 138.50 148.50 0.1M
2021-11-26 142.50 140.00 137.50 139.00 0.0M
2021-11-25 143.00 145.00 139.05 142.50 0.0M
2021-11-24 143.00 145.00 139.05 143.00 0.0M
2021-11-23 142.50 143.00 139.00 143.00 0.0M
2021-11-22 142.50 140.70 138.10 142.50 0.0M
2021-11-19 142.50 144.90 144.90 142.50 0.0M
2021-11-18 143.50 143.90 142.50 142.50 0.0M
2021-11-17 143.50 143.50 140.00 143.50 0.2M
2021-11-16 143.50 145.00 142.25 143.50 0.0M
2021-11-15 143.50 145.00 145.00 143.50 0.0M
2021-11-12 143.50 146.30 145.32 143.50 0.0M
2021-11-11 143.50 145.39 140.00 143.50 0.1M
2021-11-10 142.50 145.50 142.00 143.50 0.0M
2021-11-09 138.50 145.00 138.76 142.50 0.1M
2021-11-08 137.50 139.00 139.00 137.50 0.0M
2021-11-05 137.50 138.00 135.00 137.50 0.0M
2021-11-04 137.50 139.44 139.44 137.50 0.0M
2021-11-03 137.50 139.44 139.44 137.50 0.0M
2021-11-02 137.50 139.50 136.00 137.50 0.1M
2021-11-01 141.00 145.00 135.50 137.50 1.5M
2021-10-29 141.00 139.44 137.50 141.00 0.0M
2021-10-28 141.00 139.70 137.00 141.00 0.0M
2021-10-27 141.00 139.74 139.74 141.00 0.0M
2021-10-26 141.00 143.90 137.00 141.00 0.2M
2021-10-25 138.50 137.50 137.50 138.50 0.0M
2021-10-22 138.50 139.00 137.50 138.50 0.0M
2021-10-21 138.50 139.00 135.00 135.00 0.0M
2021-10-20 138.50 140.40 140.40 138.50 0.0M
2021-10-19 138.50 139.40 139.40 138.50 0.0M
2021-10-18 138.50 138.80 138.80 138.50 0.0M
2021-10-15 140.00 140.00 136.00 138.50 0.0M
2021-10-14 134.00 142.00 132.00 138.50 0.1M
2021-10-13 132.00 135.00 130.00 130.00 0.1M
2021-10-12 132.00 132.70 132.00 132.00 0.0M
2021-10-11 132.00 132.99 131.00 132.00 0.0M
2021-10-08 132.00 133.00 132.00 132.00 0.1M
2021-10-07 132.00 133.00 132.00 132.00 0.2M
2021-10-06 132.00 133.00 130.28 132.00 0.0M
2021-10-05 132.00 133.00 130.50 132.00 0.4M
2021-10-04 132.00 131.40 130.20 132.00 0.1M
2021-10-01 132.00 130.50 130.00 132.00 0.0M
2021-09-30 136.00 135.00 130.00 132.00 0.1M
2021-09-29 136.00 134.40 132.75 136.00 0.0M
2021-09-28 136.00 136.00 136.00 136.00 0.0M
2021-09-27 136.00 136.00 132.00 136.00 0.0M
2021-09-24 137.00 137.00 134.00 137.00 0.0M
2021-09-23 137.00 137.00 137.00 137.00 0.0M
2021-09-22 137.50 137.00 134.00 137.00 0.0M
2021-09-21 137.50 136.00 135.00 137.50 0.0M
2021-09-20 137.50 138.90 135.00 137.50 0.0M
2021-09-17 142.00 144.00 135.00 136.00 0.0M
2021-09-16 142.00 142.40 140.16 142.00 0.0M
2021-09-15 142.00 142.50 140.16 142.00 0.0M
2021-09-14 142.00 142.00 142.00 142.00 0.0M
2021-09-13 142.00 140.36 140.36 142.00 0.0M
2021-09-10 142.00 143.00 140.36 142.00 0.0M
2021-09-09 142.00 140.28 140.28 142.00 0.0M
2021-09-08 142.00 142.00 142.00 142.00 0.0M
2021-09-07 142.00 142.00 140.00 142.00 0.1M
2021-09-06 142.00 142.00 140.00 142.00 0.0M
2021-09-03 145.00 145.00 140.00 142.00 0.0M
2021-09-02 145.00 141.50 140.00 145.00 0.0M
2021-09-01 145.00 141.20 140.70 145.00 0.0M
2021-08-31 145.00 141.25 141.25 145.00 0.0M
2021-08-27 145.00 147.00 141.50 145.00 0.0M
2021-08-26 145.00 147.00 147.00 145.00 0.0M
2021-08-25 145.00 147.84 141.26 145.00 0.0M
2021-08-24 145.00 147.90 141.12 145.00 0.0M
2021-08-23 147.50 148.00 140.50 145.00 0.0M
2021-08-20 148.50 147.50 147.00 147.50 0.1M
2021-08-19 148.50 150.00 148.00 148.50 0.1M
2021-08-18 148.50 147.21 147.21 148.50 0.0M
2021-08-17 148.50 148.75 147.50 148.50 0.0M
2021-08-16 148.50 149.50 147.25 148.50 0.0M
2021-08-13 148.50 148.50 148.50 148.50 0.0M
2021-08-12 148.50 148.50 148.50 148.50 0.0M
2021-08-11 148.50 148.50 148.50 148.50 0.0M
2021-08-10 148.50 147.36 147.36 148.50 0.0M
2021-08-09 148.50 148.35 148.33 148.50 0.0M
2021-08-06 148.50 148.35 148.35 148.50 0.0M
2021-08-05 148.50 152.00 147.36 148.50 0.0M
2021-08-04 148.50 148.35 148.35 148.50 0.0M
2021-08-03 148.50 148.45 147.00 148.50 0.1M
2021-08-02 148.50 147.30 147.25 148.50 0.0M
2021-07-30 148.50 148.50 147.25 148.50 0.0M
2021-07-29 152.00 155.00 147.50 148.50 0.0M
2021-07-28 152.00 151.95 151.95 152.00 0.0M
2021-07-27 152.00 151.95 149.20 152.00 0.0M
2021-07-26 152.00 151.00 151.00 152.00 0.0M
2021-07-23 152.00 152.19 149.00 152.00 0.0M
2021-07-22 152.00 156.00 148.50 152.00 0.1M
2021-07-21 150.50 150.70 150.00 150.50 0.0M
2021-07-20 150.50 150.75 147.00 150.50 0.4M
2021-07-19 150.50 147.50 147.50 150.50 0.0M
2021-07-16 150.50 150.99 147.00 150.50 0.0M
2021-07-15 150.50 151.00 150.99 150.50 0.0M
2021-07-14 150.50 154.00 148.60 150.50 0.0M
2021-07-13 150.50 151.20 146.00 150.50 0.0M
2021-07-12 150.50 151.20 147.00 150.50 0.0M
2021-07-09 150.50 147.31 147.31 150.50 0.0M
2021-07-08 150.50 147.31 147.31 150.50 0.0M
2021-07-07 150.50 147.25 147.25 150.50 0.0M
2021-07-06 150.50 149.95 147.20 150.50 0.0M
2021-07-05 150.50 152.00 147.20 150.50 0.1M
2021-07-02 150.50 149.00 149.00 150.50 0.0M
2021-07-01 150.50 151.84 147.70 150.50 0.0M
2021-06-30 150.50 150.26 150.26 150.50 0.0M
2021-06-29 150.50 154.00 150.00 150.50 0.0M
2021-06-28 150.50 154.00 149.00 150.50 0.1M
2021-06-25 153.00 154.00 153.86 150.50 0.0M
2021-06-24 152.00 155.00 153.00 153.00 0.1M
2021-06-23 152.00 153.00 153.00 152.00 0.0M
2021-06-22 152.00 155.00 154.90 152.00 0.0M
2021-06-21 154.50 156.00 152.66 152.00 0.0M
2021-06-18 155.00 157.41 152.60 154.50 0.0M
2021-06-17 156.50 157.50 152.00 155.00 0.1M
2021-06-16 146.50 161.00 150.00 156.50 0.1M
2021-06-15 146.50 150.00 146.50 146.50 1.4M
2021-06-14 146.50 150.00 145.66 146.50 0.0M
2021-06-11 146.50 151.00 145.66 150.00 0.0M
2021-06-10 144.50 148.70 145.00 146.50 0.1M
2021-06-09 143.00 145.00 143.00 144.50 0.0M
2021-06-08 141.50 144.00 143.00 143.00 0.0M
2021-06-07 139.50 143.00 139.10 141.50 0.0M
2021-06-04 139.50 142.86 142.86 139.50 0.0M
2021-06-03 135.50 143.00 138.00 139.50 0.0M
2021-06-02 134.50 137.00 134.50 135.50 0.0M
2021-06-01 132.50 136.88 134.90 134.50 0.0M
2021-05-28 132.50 135.00 132.50 132.50 0.0M
2021-05-27 132.50 134.90 133.50 132.50 0.0M
2021-05-26 131.50 133.44 131.00 132.50 0.1M
2021-05-25 131.50 132.90 130.50 131.50 0.1M
2021-05-24 131.50 135.00 130.00 131.50 0.0M
2021-05-21 131.50 131.00 131.00 131.50 0.0M
2021-05-20 131.50 130.00 130.00 131.50 0.0M
2021-05-19 131.50 131.50 131.50 131.50 0.0M
2021-05-18 131.50 135.00 129.75 131.50 0.0M
2021-05-17 131.50 131.84 128.76 131.50 0.0M
2021-05-14 131.50 131.84 129.00 131.50 0.0M
2021-05-13 132.50 132.00 130.35 131.50 0.0M
2021-05-12 133.50 134.44 130.35 132.50 0.0M
2021-05-11 137.50 137.64 133.28 133.50 0.0M
2021-05-10 137.50 138.20 137.75 137.50 0.0M
2021-05-07 137.50 140.00 138.30 137.50 0.0M
2021-05-06 137.50 138.30 137.50 137.50 0.1M
2021-05-05 137.50 138.40 138.40 137.50 0.0M
2021-05-04 137.50 135.35 135.30 137.50 0.0M
2021-04-30 137.50 136.00 135.00 137.50 0.0M
2021-04-29 137.50 138.90 137.30 137.50 0.0M
2021-04-28 138.50 140.00 137.10 137.50 0.0M
2021-04-27 138.50 140.00 137.00 138.50 0.1M
2021-04-26 138.50 139.50 136.60 138.50 0.0M
2021-04-23 138.50 136.00 135.00 138.50 0.0M
2021-04-22 138.50 139.50 136.10 138.50 0.0M
2021-04-21 138.50 139.50 139.50 138.50 0.0M
2021-04-20 138.50 142.00 136.10 138.50 0.3M
2021-04-19 137.50 137.00 133.49 136.50 0.0M
2021-04-16 137.50 139.70 135.20 137.50 0.0M
2021-04-15 137.50 139.70 136.50 137.50 0.0M
2021-04-14 137.50 138.00 138.00 137.50 0.0M
2021-04-13 137.50 139.00 136.00 137.50 0.1M
2021-04-12 137.50 137.00 137.00 137.50 0.0M
2021-04-09 140.00 140.25 135.10 137.50 0.0M
2021-04-08 143.50 143.90 138.00 140.00 0.0M
2021-04-07 140.00 147.00 140.00 147.00 0.1M
2021-04-06 128.50 140.00 131.00 140.00 0.1M
2021-04-01 128.50 132.00 127.10 128.50 0.0M
2021-03-31 123.50 132.00 125.50 132.00 0.0M
2021-03-30 123.50 125.50 120.00 123.50 0.0M
2021-03-29 123.50 123.63 123.50 123.50 0.2M
2021-03-26 123.50 125.50 120.00 123.50 0.0M
2021-03-25 123.50 125.50 122.50 123.50 0.0M
2021-03-24 124.00 126.86 121.10 122.00 0.0M
2021-03-23 124.50 123.62 123.50 124.00 0.2M
2021-03-22 124.50 126.90 124.50 124.50 0.0M
2021-03-19 124.50 129.00 126.00 129.00 0.0M
2021-03-18 124.50 126.00 124.60 124.50 0.0M
2021-03-17 124.50 127.00 123.50 124.50 0.1M
2021-03-16 124.50 126.80 124.20 124.50 0.0M
2021-03-15 124.50 127.00 123.50 124.50 0.0M
2021-03-12 124.50 127.00 123.50 125.00 0.2M
2021-03-11 124.50 126.90 122.50 124.50 0.2M
2021-03-10 121.00 129.00 120.06 124.50 0.4M
2021-03-09 116.50 123.50 117.40 122.00 0.1M
2021-03-08 116.50 118.00 113.00 116.50 0.0M
2021-03-05 111.50 117.00 109.75 116.00 0.1M
2021-03-04 101.50 115.00 102.90 115.00 0.4M
2021-03-03 101.50 101.76 98.15 101.50 0.0M
2021-03-02 101.50 101.76 101.76 101.50 0.0M
2021-03-01 101.50 103.00 98.00 101.50 0.0M
2021-02-26 101.50 103.44 98.35 101.50 0.0M
2021-02-25 101.50 104.44 99.00 101.50 0.0M
2021-02-24 101.50 101.50 101.50 101.50 0.0M
2021-02-23 101.50 101.74 98.00 101.50 0.3M
2021-02-22 101.50 105.00 98.14 105.00 0.0M
2021-02-19 103.50 103.00 98.50 101.50 0.0M
2021-02-18 102.50 107.00 100.50 103.50 0.0M
2021-02-17 101.50 104.00 104.00 102.50 0.0M
2021-02-16 101.50 102.74 102.74 101.50 0.0M
2021-02-15 101.50 101.50 101.50 101.50 0.0M
2021-02-12 103.50 102.99 98.14 101.50 0.0M
2021-02-11 105.50 109.00 101.06 103.50 0.0M
2021-02-10 105.50 106.74 102.70 105.50 0.0M
2021-02-09 105.50 106.94 106.90 105.50 0.0M
2021-02-08 105.50 107.15 103.05 105.50 0.0M
2021-02-05 105.50 109.00 105.66 105.50 0.0M
2021-02-04 101.50 110.00 100.50 110.00 0.1M
2021-02-03 101.50 104.24 99.06 101.50 0.1M
2021-02-02 101.50 98.00 98.00 101.50 0.0M
2021-02-01 101.50 100.00 99.00 101.50 0.0M
2021-01-29 101.50 104.25 100.16 101.50 0.0M
2021-01-28 101.50 104.44 100.00 101.50 0.0M
2021-01-27 101.50 104.44 99.86 101.50 0.0M
2021-01-26 101.50 104.44 99.75 101.50 0.0M
2021-01-25 101.50 99.57 99.57 101.50 0.0M
2021-01-22 101.50 104.44 104.44 101.50 0.0M
2021-01-21 101.50 104.44 98.07 101.50 3.5M
2021-01-20 101.50 101.10 98.07 101.50 0.0M
2021-01-19 101.50 101.15 98.25 100.00 0.0M
2021-01-18 101.50 101.20 98.25 101.50 0.0M
2021-01-15 101.50 101.25 98.10 101.50 0.0M
2021-01-14 101.50 105.00 101.00 105.00 0.0M
2021-01-13 101.50 101.74 98.07 101.50 0.0M
2021-01-12 99.50 105.00 96.00 105.00 0.1M
2021-01-11 98.50 100.44 95.07 100.00 0.0M
2021-01-08 98.50 96.00 96.00 98.50 0.0M
2021-01-07 98.50 100.44 96.00 98.50 0.0M
2021-01-06 98.50 98.00 98.00 98.50 0.0M
2021-01-05 98.50 98.50 95.50 98.50 0.0M
2021-01-04 98.50 101.24 96.00 98.50 0.0M