Idox Plc

IDOX
🏛️ 英国 →
55.40
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
2023-12-29 67.80 69.00 67.80 68.90 0.0M
2023-12-28 70.00 70.00 67.80 69.00 0.1M
2023-12-27 67.00 68.60 67.00 68.20 0.1M
2023-12-22 69.80 69.80 67.13 68.40 0.2M
2023-12-21 69.00 69.80 66.20 68.00 0.2M
2023-12-20 68.40 68.80 66.00 68.00 0.2M
2023-12-19 68.40 69.62 67.00 68.60 0.2M
2023-12-18 68.00 69.75 67.38 68.40 0.5M
2023-12-15 66.94 68.00 65.60 68.00 0.2M
2023-12-14 66.61 67.27 65.44 65.80 0.1M
2023-12-13 66.34 67.07 65.20 67.00 0.4M
2023-12-12 66.00 66.94 64.92 66.50 0.4M
2023-12-11 64.40 66.80 63.93 66.20 0.3M
2023-12-08 64.49 65.02 63.79 64.50 0.1M
2023-12-07 64.69 65.40 63.55 65.40 0.0M
2023-12-06 66.80 66.80 63.00 63.00 0.7M
2023-12-05 63.00 67.00 63.00 67.00 0.0M
2023-12-04 65.00 65.00 63.20 65.00 0.1M
2023-12-01 63.80 65.00 63.20 65.00 0.3M
2023-11-30 61.93 64.00 61.40 64.00 0.1M
2023-11-29 62.40 64.00 60.62 64.00 0.4M
2023-11-28 62.00 63.26 60.60 62.60 2.1M
2023-11-27 63.13 63.13 61.60 62.20 0.1M
2023-11-24 63.61 63.61 62.80 63.60 0.1M
2023-11-23 64.45 64.45 62.20 64.00 0.5M
2023-11-22 61.66 63.60 61.58 62.80 0.1M
2023-11-21 61.46 62.00 61.40 62.00 0.4M
2023-11-20 61.56 62.40 61.40 62.00 0.3M
2023-11-17 62.19 62.59 60.63 62.60 0.3M
2023-11-16 61.68 63.80 61.40 61.80 0.9M
2023-11-15 61.60 63.80 61.01 63.80 0.3M
2023-11-14 61.40 61.60 61.00 61.20 0.6M
2023-11-13 61.11 62.00 61.00 61.30 0.2M
2023-11-10 61.80 62.36 60.80 61.60 0.2M
2023-11-09 61.90 62.00 61.00 61.60 0.2M
2023-11-08 61.79 62.22 61.20 61.60 0.2M
2023-11-07 61.93 63.00 61.00 61.00 1.8M
2023-11-06 61.60 63.00 61.40 62.00 1.8M
2023-11-03 63.00 63.40 61.00 61.00 3.2M
2023-11-02 62.00 63.04 61.60 62.60 3.2M
2023-11-01 62.00 62.89 61.40 61.40 0.5M
2023-10-31 61.80 62.00 61.20 62.00 4.4M
2023-10-30 62.00 62.00 61.00 62.00 0.1M
2023-10-27 63.29 63.29 61.61 62.00 0.1M
2023-10-26 60.80 62.00 60.80 62.00 0.2M
2023-10-25 61.98 62.00 60.00 61.00 0.2M
2023-10-24 62.16 62.60 61.46 62.60 0.1M
2023-10-23 61.46 62.16 61.20 61.80 0.0M
2023-10-20 63.01 63.01 61.00 61.20 0.2M
2023-10-19 63.60 63.60 61.00 61.40 0.1M
2023-10-18 62.34 62.97 62.00 62.30 0.1M
2023-10-17 62.50 62.50 61.80 62.20 3.2M
2023-10-16 61.00 62.00 61.00 62.00 0.3M
2023-10-13 62.64 62.64 61.60 62.00 0.3M
2023-10-12 62.50 62.80 61.82 62.80 0.1M
2023-10-11 61.73 62.40 61.62 62.40 0.2M
2023-10-10 62.40 62.40 61.73 62.00 0.0M
2023-10-09 62.08 62.08 60.85 61.80 0.1M
2023-10-06 61.60 62.50 60.60 60.60 0.3M
2023-10-05 60.60 63.60 60.60 61.60 0.4M
2023-10-04 63.20 63.40 60.60 60.60 2.6M
2023-10-03 62.80 63.40 62.80 63.40 0.1M
2023-10-02 63.60 63.60 62.60 63.20 0.2M
2023-09-29 62.88 63.60 62.60 63.60 0.0M
2023-09-28 63.40 63.80 62.60 63.30 0.1M
2023-09-27 62.95 63.00 62.40 62.80 0.2M
2023-09-26 63.60 64.60 62.60 62.60 0.1M
2023-09-25 63.30 63.80 62.80 63.80 0.1M
2023-09-22 62.80 63.20 62.70 63.00 0.1M
2023-09-21 64.27 64.80 62.60 62.80 0.1M
2023-09-20 62.80 64.30 62.60 62.80 0.8M
2023-09-19 63.38 65.40 62.80 62.80 0.1M
2023-09-18 64.76 64.76 62.60 62.60 0.3M
2023-09-15 63.60 64.76 62.81 63.00 0.4M
2023-09-14 63.52 63.60 63.20 63.20 0.2M
2023-09-13 63.45 63.60 63.28 63.60 0.1M
2023-09-12 63.50 63.60 63.20 63.40 0.1M
2023-09-11 63.50 63.60 63.20 63.20 0.1M
2023-09-08 63.08 63.60 63.00 63.60 0.1M
2023-09-07 63.30 64.44 62.36 63.40 0.2M
2023-09-06 63.30 63.40 62.00 63.40 0.2M
2023-09-05 62.74 63.40 62.40 63.00 0.1M
2023-09-04 62.60 65.00 62.20 62.80 0.5M
2023-09-01 63.61 65.80 63.60 63.80 0.9M
2023-08-31 65.80 65.80 63.40 64.00 0.1M
2023-08-30 63.83 65.58 63.00 63.00 0.2M
2023-08-29 63.20 65.78 63.20 64.60 0.1M
2023-08-25 63.81 67.40 63.00 65.00 0.1M
2023-08-24 62.81 63.80 62.02 63.80 0.2M
2023-08-23 63.70 64.00 62.00 62.00 0.7M
2023-08-22 64.02 64.80 62.00 63.60 0.1M
2023-08-21 61.20 64.80 61.20 63.00 0.9M
2023-08-18 61.20 64.20 61.20 61.60 0.0M
2023-08-17 61.65 61.80 61.00 61.60 0.5M
2023-08-16 61.80 62.59 61.27 62.00 0.2M
2023-08-15 62.67 64.00 61.40 61.80 0.1M
2023-08-14 62.48 63.00 62.13 63.00 0.1M
2023-08-11 62.85 63.20 62.43 62.60 0.1M
2023-08-10 62.43 63.20 62.00 63.20 0.1M
2023-08-09 62.21 63.00 62.21 62.60 1.6M
2023-08-08 62.80 63.20 62.00 62.60 0.2M
2023-08-07 63.12 63.59 62.80 63.00 0.1M
2023-08-04 62.93 63.20 62.44 63.00 0.2M
2023-08-03 63.88 64.35 62.80 63.20 0.4M
2023-08-02 63.10 63.39 62.61 63.00 0.4M
2023-08-01 64.80 64.80 62.00 63.20 0.2M
2023-07-31 63.29 63.60 62.40 62.80 0.3M
2023-07-28 63.60 63.76 63.00 63.40 0.3M
2023-07-27 63.60 64.80 63.20 63.60 0.2M
2023-07-26 63.90 63.90 63.00 63.70 0.3M
2023-07-25 63.94 64.00 63.64 63.80 0.2M
2023-07-24 63.75 64.00 63.60 64.00 0.2M
2023-07-21 63.80 64.00 63.80 64.00 0.1M
2023-07-20 63.41 64.00 63.40 63.80 0.2M
2023-07-19 63.90 64.00 63.20 64.00 0.2M
2023-07-18 64.10 64.70 63.00 63.80 0.2M
2023-07-17 64.05 66.00 63.40 64.10 0.1M
2023-07-14 64.99 64.99 63.00 64.60 0.3M
2023-07-13 64.87 65.47 64.00 65.00 0.1M
2023-07-12 66.01 66.46 64.60 65.50 0.1M
2023-07-11 65.83 67.40 65.20 65.20 1.1M
2023-07-10 65.80 66.30 65.80 66.00 0.1M
2023-07-07 66.86 67.00 65.40 65.40 0.2M
2023-07-06 66.80 67.00 66.20 67.00 0.1M
2023-07-05 67.60 67.60 66.64 67.00 0.1M
2023-07-04 67.00 67.80 66.16 67.80 0.2M
2023-07-03 67.60 67.60 66.68 66.80 0.2M
2023-06-30 67.41 68.00 67.20 67.60 0.1M
2023-06-29 68.69 68.99 67.20 67.60 0.3M
2023-06-28 68.20 68.70 67.40 68.40 0.6M
2023-06-27 68.93 69.00 67.40 67.40 0.4M
2023-06-26 68.41 69.00 65.80 68.40 0.6M
2023-06-23 68.58 70.00 68.20 68.30 0.1M
2023-06-22 69.10 69.20 68.40 69.00 0.1M
2023-06-21 69.64 69.64 68.47 68.70 0.5M
2023-06-20 68.61 69.60 68.60 69.00 0.6M
2023-06-19 69.69 69.70 68.40 68.40 0.2M
2023-06-16 68.80 70.00 68.23 69.00 4.7M
2023-06-15 69.00 69.00 68.00 69.00 0.5M
2023-06-14 69.00 69.00 68.80 69.00 0.2M
2023-06-13 69.00 69.00 68.60 69.00 0.2M
2023-06-12 68.84 69.00 68.60 69.00 0.2M
2023-06-09 68.00 68.40 67.50 68.40 0.2M
2023-06-08 67.80 68.00 66.61 68.00 1.3M
2023-06-07 67.00 67.00 66.00 66.40 0.5M
2023-06-06 66.90 67.00 66.20 67.00 0.1M
2023-06-05 68.00 68.00 66.40 66.80 0.2M
2023-06-02 66.80 67.20 66.31 67.20 0.7M
2023-06-01 66.80 67.00 66.40 66.60 0.5M
2023-05-31 66.02 67.00 65.20 66.50 0.6M
2023-05-30 66.20 67.00 64.20 64.20 1.6M
2023-05-26 66.80 67.00 65.00 65.00 0.4M
2023-05-25 66.20 66.90 66.15 66.60 0.1M
2023-05-24 67.00 67.00 66.40 66.40 0.1M
2023-05-23 66.90 67.00 66.47 66.70 0.2M
2023-05-22 67.00 67.40 66.20 66.80 0.3M
2023-05-19 67.00 67.60 66.41 66.70 0.3M
2023-05-18 66.60 67.09 66.20 66.80 0.1M
2023-05-17 67.40 67.40 66.60 66.60 0.2M
2023-05-16 70.00 71.00 66.00 68.20 0.4M
2023-05-15 69.50 70.00 68.77 69.50 0.3M
2023-05-12 70.07 70.07 68.20 69.00 0.0M
2023-05-11 70.80 70.80 67.77 67.80 0.1M
2023-05-10 69.66 70.30 67.95 68.50 0.6M
2023-05-09 70.19 70.30 69.00 69.00 0.0M
2023-05-05 71.00 71.00 68.83 70.10 2.0M
2023-05-04 71.00 71.00 69.22 69.80 0.1M
2023-05-03 67.00 71.00 67.00 71.00 0.2M
2023-05-02 67.00 69.00 67.00 69.00 0.6M
2023-04-28 66.20 68.71 65.74 68.00 0.2M
2023-04-27 65.80 66.39 65.69 65.90 0.1M
2023-04-26 64.20 65.20 64.20 65.30 1.2M
2023-04-25 64.41 65.00 64.41 65.00 0.1M
2023-04-24 64.30 64.80 64.00 64.30 0.1M
2023-04-21 63.87 64.00 63.80 64.60 0.1M
2023-04-20 63.20 64.48 63.20 64.10 0.1M
2023-04-19 64.60 64.80 64.42 64.60 0.1M
2023-04-18 63.99 64.76 63.60 63.60 0.2M
2023-04-17 63.35 64.00 63.00 63.60 0.3M
2023-04-14 63.28 63.75 63.28 63.60 0.3M
2023-04-13 63.51 64.00 63.15 64.00 0.1M
2023-04-12 63.00 63.84 62.60 63.50 0.1M
2023-04-11 61.20 63.40 61.20 63.10 0.4M
2023-04-06 61.20 61.60 61.20 61.70 0.2M
2023-04-05 62.29 62.50 61.20 61.40 1.6M
2023-04-04 62.82 62.82 62.08 62.50 0.1M
2023-04-03 61.40 63.20 61.40 62.20 0.4M
2023-03-31 62.58 63.00 62.27 62.60 0.4M
2023-03-30 62.38 62.38 61.80 62.20 0.2M
2023-03-29 63.00 63.00 62.00 62.00 0.2M
2023-03-28 62.40 62.40 62.00 62.30 0.3M
2023-03-27 62.64 62.80 62.20 62.60 0.2M
2023-03-24 63.00 63.00 62.20 62.40 0.2M
2023-03-23 64.00 64.00 62.48 63.00 0.2M
2023-03-22 63.00 63.20 62.60 62.60 0.1M
2023-03-21 63.00 63.84 62.80 63.00 0.3M
2023-03-20 62.20 63.80 62.20 63.10 0.2M
2023-03-17 63.00 63.36 62.60 62.60 0.0M
2023-03-16 63.24 64.00 62.80 63.30 0.1M
2023-03-15 63.72 63.72 62.80 63.30 0.1M
2023-03-14 62.96 62.96 62.20 62.20 0.4M
2023-03-13 63.40 64.00 61.80 63.00 0.3M
2023-03-10 63.40 63.89 63.20 63.60 0.1M
2023-03-09 63.60 63.64 60.80 63.60 0.2M
2023-03-08 64.00 64.00 63.42 63.70 0.1M
2023-03-07 63.20 63.80 63.00 63.70 0.1M
2023-03-06 64.00 64.00 63.32 64.00 0.7M
2023-03-03 62.00 64.00 62.00 64.00 0.1M
2023-03-02 62.80 63.45 62.40 62.40 0.1M
2023-03-01 63.54 63.54 62.20 63.10 0.1M
2023-02-28 64.00 66.80 61.00 61.00 0.4M
2023-02-27 64.20 64.60 63.60 63.60 0.1M
2023-02-24 64.28 64.60 63.40 64.00 0.1M
2023-02-23 64.13 64.54 64.00 64.40 1.0M
2023-02-22 65.00 65.00 64.00 64.40 0.2M
2023-02-21 64.09 64.74 64.09 64.40 0.3M
2023-02-20 64.04 64.88 64.04 64.50 0.1M
2023-02-17 65.00 65.00 63.80 64.40 0.2M
2023-02-16 63.00 65.00 62.60 65.00 0.1M
2023-02-15 61.00 62.60 60.56 62.60 0.5M
2023-02-14 62.60 62.71 60.03 60.40 0.6M
2023-02-13 63.80 63.80 61.20 61.20 0.4M
2023-02-10 63.80 63.80 62.40 62.40 0.5M
2023-02-09 63.50 63.60 62.80 63.00 1.9M
2023-02-08 64.60 64.60 62.26 63.40 0.2M
2023-02-07 65.24 65.24 64.40 65.00 0.2M
2023-02-06 64.89 65.40 64.89 65.40 0.0M
2023-02-03 65.24 65.40 64.80 65.00 0.3M
2023-02-02 65.00 65.40 64.89 65.00 0.2M
2023-02-01 65.00 65.40 64.73 64.80 8.7M
2023-01-31 66.00 66.00 64.80 64.80 0.1M
2023-01-30 65.00 65.60 64.52 65.20 0.1M
2023-01-27 65.00 65.20 64.00 65.20 0.1M
2023-01-26 63.84 65.12 63.30 65.00 0.2M
2023-01-25 62.70 63.20 62.70 63.20 0.2M
2023-01-24 62.40 63.00 62.40 62.80 1.4M
2023-01-23 62.40 62.80 62.40 62.60 0.1M
2023-01-20 62.64 62.85 62.50 62.50 0.1M
2023-01-19 62.40 62.40 62.20 62.20 0.1M
2023-01-18 62.43 62.60 62.00 62.40 0.3M
2023-01-17 62.70 62.80 62.20 62.20 0.2M
2023-01-16 62.73 63.00 62.20 62.20 0.2M
2023-01-13 63.00 63.00 61.00 62.80 0.5M
2023-01-12 63.65 65.00 62.80 62.80 0.8M
2023-01-11 63.70 63.80 63.28 63.60 0.1M
2023-01-10 63.40 63.91 63.40 63.80 0.1M
2023-01-09 64.40 64.60 63.00 63.20 0.2M
2023-01-06 64.50 64.50 64.20 64.20 0.0M
2023-01-05 64.64 64.64 64.00 64.50 0.1M
2023-01-04 64.56 64.70 64.40 64.50 1.0M
2023-01-03 64.60 64.64 64.29 64.60 0.2M