Kooth Plc

KOO
🏛️ 英国 →
140.50
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
2023-12-29 297.00 294.01 294.00 297.00 0.0M
2023-12-28 298.00 302.00 292.00 302.00 0.0M
2023-12-27 298.00 300.00 290.00 298.00 0.0M
2023-12-22 298.00 298.00 297.20 298.00 0.0M
2023-12-21 298.00 300.00 290.00 298.00 0.0M
2023-12-20 298.00 297.40 296.00 298.00 0.0M
2023-12-19 298.00 297.50 296.50 298.00 0.0M
2023-12-18 298.00 299.65 296.50 298.00 0.0M
2023-12-15 298.00 299.69 297.65 298.00 0.0M
2023-12-14 298.00 299.96 297.00 298.00 0.0M
2023-12-13 298.00 297.33 297.33 298.00 0.0M
2023-12-12 303.00 303.12 296.00 298.00 0.0M
2023-12-11 305.00 306.00 300.00 303.00 0.0M
2023-12-08 294.00 308.00 297.92 305.00 0.3M
2023-12-07 294.00 298.00 290.00 294.00 0.0M
2023-12-06 294.00 298.00 290.00 294.00 0.1M
2023-12-05 295.00 294.00 290.00 294.00 0.0M
2023-12-04 293.00 295.25 290.00 294.00 0.0M
2023-12-01 293.00 296.00 290.00 293.00 0.0M
2023-11-30 298.00 300.00 290.00 293.00 0.0M
2023-11-29 298.00 298.00 298.00 298.00 0.0M
2023-11-28 298.00 298.00 298.00 298.00 0.0M
2023-11-27 298.00 298.29 296.00 298.00 0.0M
2023-11-24 299.00 300.00 280.00 300.00 0.0M
2023-11-23 299.00 298.75 296.50 299.00 0.0M
2023-11-22 299.00 298.30 298.06 299.00 0.0M
2023-11-21 301.00 300.00 298.00 299.00 0.0M
2023-11-20 301.00 299.85 299.85 301.00 0.0M
2023-11-17 301.00 300.00 292.00 301.00 0.1M
2023-11-16 301.00 300.10 298.60 301.00 0.0M
2023-11-15 301.00 304.00 299.62 301.00 0.0M
2023-11-14 301.00 303.50 299.47 301.00 0.1M
2023-11-13 301.00 300.40 299.68 301.00 0.0M
2023-11-10 301.00 300.00 299.97 301.00 0.5M
2023-11-09 301.00 300.00 299.97 301.00 0.0M
2023-11-08 301.00 299.98 299.97 301.00 0.0M
2023-11-07 301.00 303.00 299.98 301.00 0.1M
2023-11-06 301.00 302.00 292.00 301.00 0.0M
2023-11-03 301.00 303.00 298.00 301.00 0.2M
2023-11-02 300.00 300.52 296.00 298.00 0.2M
2023-11-01 300.00 300.00 299.90 300.00 0.0M
2023-10-31 300.00 300.00 300.00 300.00 0.0M
2023-10-30 300.00 302.00 296.00 300.00 0.0M
2023-10-27 300.00 302.00 299.11 300.00 0.0M
2023-10-26 300.00 300.25 299.00 300.00 0.0M
2023-10-25 301.00 300.45 298.90 300.00 0.0M
2023-10-24 301.00 301.00 296.00 301.00 0.0M
2023-10-23 303.00 302.00 297.00 301.00 0.0M
2023-10-20 304.00 305.50 300.00 303.00 0.1M
2023-10-19 311.00 311.74 302.00 304.00 0.1M
2023-10-18 319.00 320.00 303.00 311.00 0.1M
2023-10-17 320.00 319.20 316.00 320.00 0.0M
2023-10-16 320.00 321.50 316.00 320.00 0.0M
2023-10-13 304.00 322.00 300.00 320.00 1.9M
2023-10-12 302.00 312.00 292.00 302.00 0.1M
2023-10-11 295.00 302.00 294.14 302.00 0.2M
2023-10-10 297.00 294.25 290.00 295.00 0.2M
2023-10-09 297.00 299.94 294.06 297.00 0.0M
2023-10-06 297.00 297.00 294.00 297.00 0.0M
2023-10-05 301.00 298.00 294.00 297.00 0.0M
2023-10-04 301.00 304.00 298.00 301.00 0.0M
2023-10-03 301.00 301.10 298.42 301.00 0.0M
2023-10-02 301.00 300.59 298.00 301.00 0.0M
2023-09-29 301.00 304.00 300.00 301.00 0.0M
2023-09-28 301.00 304.00 298.00 301.00 0.0M
2023-09-27 301.00 302.00 296.00 302.00 0.0M
2023-09-26 301.00 302.00 298.30 301.00 0.0M
2023-09-25 306.00 305.20 298.00 300.00 0.1M
2023-09-22 305.00 308.00 304.00 306.00 0.0M
2023-09-21 307.00 310.00 292.00 305.00 0.6M
2023-09-20 317.00 322.00 312.08 316.00 0.0M
2023-09-19 320.00 322.00 312.00 317.00 0.0M
2023-09-18 320.00 319.80 312.00 312.00 0.0M
2023-09-15 323.00 324.00 318.00 320.00 0.2M
2023-09-14 323.00 324.00 322.00 323.00 0.0M
2023-09-13 326.00 325.80 322.00 323.00 0.0M
2023-09-12 325.00 323.90 322.00 326.00 0.0M
2023-09-11 328.00 328.00 320.50 325.00 0.0M
2023-09-08 322.00 329.70 323.00 328.00 2.1M
2023-09-07 322.00 323.75 322.90 322.00 0.0M
2023-09-06 322.00 324.00 320.00 322.00 0.0M
2023-09-05 323.00 324.00 314.00 322.00 0.2M
2023-09-04 329.00 328.00 320.30 323.00 0.0M
2023-09-01 329.00 331.94 326.30 329.00 0.0M
2023-08-31 329.00 332.00 326.00 329.00 0.0M
2023-08-30 329.00 331.94 326.30 329.00 0.0M
2023-08-29 328.00 332.00 324.00 329.00 0.0M
2023-08-25 328.00 326.75 325.33 328.00 0.0M
2023-08-24 328.00 326.85 324.00 328.00 0.0M
2023-08-23 328.00 331.92 326.50 328.00 0.0M
2023-08-22 329.00 329.10 327.00 329.00 0.0M
2023-08-21 329.00 332.00 326.00 329.00 0.0M
2023-08-18 335.00 338.00 324.88 329.00 0.0M
2023-08-17 335.00 338.00 332.00 335.00 0.1M
2023-08-16 335.00 337.94 334.10 335.00 0.0M
2023-08-15 335.00 336.00 333.85 335.00 0.0M
2023-08-14 334.00 338.00 330.00 335.00 0.1M
2023-08-11 331.00 332.60 328.00 331.00 0.0M
2023-08-10 330.00 334.00 329.49 331.00 0.0M
2023-08-09 334.00 336.00 327.30 330.00 0.0M
2023-08-08 347.00 346.00 322.17 334.00 0.1M
2023-08-07 345.00 348.00 344.00 347.00 0.1M
2023-08-04 346.00 350.70 344.00 345.00 0.0M
2023-08-03 346.00 347.00 345.50 346.00 0.0M
2023-08-02 355.00 352.00 344.00 346.00 0.0M
2023-08-01 347.00 362.00 344.00 355.00 0.1M
2023-07-31 350.00 351.80 345.00 347.00 0.0M
2023-07-28 356.00 354.02 346.00 350.00 0.0M
2023-07-27 357.00 360.00 353.20 356.00 0.0M
2023-07-26 359.00 360.25 332.00 360.00 0.0M
2023-07-25 362.00 364.00 360.00 360.00 0.0M
2023-07-24 362.00 364.00 360.00 362.00 0.1M
2023-07-21 367.00 370.88 360.00 362.00 0.1M
2023-07-20 365.00 374.00 360.00 372.00 0.2M
2023-07-19 363.00 369.00 359.55 365.00 0.0M
2023-07-18 371.00 376.00 357.00 361.00 0.0M
2023-07-17 371.00 378.00 364.00 371.00 0.1M
2023-07-14 349.00 380.00 342.00 371.00 0.2M
2023-07-13 342.00 355.93 336.00 350.00 0.2M
2023-07-12 342.00 350.00 335.00 342.00 0.0M
2023-07-11 342.00 350.00 334.00 342.00 0.0M
2023-07-10 345.00 358.00 334.00 342.00 0.1M
2023-07-07 335.00 347.59 322.00 334.00 0.2M
2023-07-06 346.00 348.00 332.00 337.00 0.1M
2023-07-05 347.00 354.00 344.00 346.00 0.2M
2023-07-04 335.00 358.00 326.25 344.00 0.7M
2023-07-03 250.00 264.68 250.12 261.00 0.1M
2023-06-30 241.00 253.76 240.00 250.00 0.0M
2023-06-29 239.00 242.00 237.08 241.00 0.0M
2023-06-28 239.00 246.00 237.00 246.00 0.0M
2023-06-27 239.00 242.00 237.00 239.00 0.0M
2023-06-26 238.00 239.00 234.00 239.00 0.0M
2023-06-23 238.00 236.66 234.00 238.00 0.0M
2023-06-22 242.00 243.80 238.80 238.00 0.1M
2023-06-21 242.00 240.04 240.00 242.00 0.1M
2023-06-20 243.00 243.00 240.00 242.00 0.0M
2023-06-19 245.00 250.00 240.00 243.00 0.0M
2023-06-16 245.00 244.00 240.00 245.00 0.0M
2023-06-15 245.00 250.00 240.30 245.00 0.0M
2023-06-14 245.00 250.00 240.00 245.00 0.3M
2023-06-13 247.00 250.00 240.30 245.00 0.0M
2023-06-12 247.00 250.00 244.00 244.00 0.1M
2023-06-09 247.00 244.12 244.12 247.00 0.0M
2023-06-08 247.00 244.00 244.00 247.00 0.0M
2023-06-07 247.00 246.14 244.12 247.00 0.0M
2023-06-06 247.00 250.00 245.13 247.00 0.1M
2023-06-05 247.00 256.00 244.00 247.00 0.0M
2023-06-02 247.00 247.00 247.00 247.00 0.0M
2023-06-01 247.00 250.00 244.50 247.00 0.0M
2023-05-31 247.00 264.00 244.00 247.00 0.0M
2023-05-30 247.00 250.00 248.68 247.00 0.0M
2023-05-26 247.00 250.00 244.25 247.00 0.0M
2023-05-25 247.00 248.90 244.00 247.00 0.0M
2023-05-24 253.00 256.00 244.00 247.00 0.0M
2023-05-23 261.00 264.00 250.00 256.00 0.0M
2023-05-22 261.00 258.75 258.75 261.00 0.0M
2023-05-19 265.00 268.00 258.00 261.00 0.6M
2023-05-18 265.00 278.00 263.61 278.00 0.0M
2023-05-17 263.00 268.00 260.80 265.00 0.0M
2023-05-16 263.00 268.06 258.00 263.00 0.0M
2023-05-15 258.00 262.00 254.00 263.00 0.0M
2023-05-12 265.00 261.76 254.00 258.00 0.0M
2023-05-11 264.00 272.00 260.00 265.00 0.0M
2023-05-10 277.00 274.66 261.65 272.00 0.0M
2023-05-09 266.00 280.00 265.00 277.00 0.1M
2023-05-05 266.00 276.00 269.00 266.00 0.0M
2023-05-04 267.00 270.00 262.00 266.00 0.0M
2023-05-03 266.00 270.00 262.00 267.00 0.0M
2023-05-02 256.00 272.00 252.00 268.00 0.1M
2023-04-28 251.00 255.40 246.00 253.00 0.1M
2023-04-27 256.00 256.00 250.00 251.00 0.0M
2023-04-26 257.00 260.00 252.00 256.00 0.0M
2023-04-25 264.00 263.70 252.00 257.00 0.0M
2023-04-24 273.00 272.40 260.33 264.00 0.0M
2023-04-21 274.00 273.80 270.00 273.00 0.0M
2023-04-20 280.00 282.99 270.40 274.00 0.0M
2023-04-19 292.00 294.00 276.00 280.00 0.0M
2023-04-18 287.00 294.00 284.00 292.00 0.1M
2023-04-17 278.00 289.88 276.60 287.00 0.1M
2023-04-14 272.00 279.70 273.40 278.00 0.0M
2023-04-13 265.00 275.00 263.00 272.00 0.0M
2023-04-12 246.00 268.90 242.00 265.00 0.1M
2023-04-11 235.00 250.00 230.00 246.00 0.1M
2023-04-06 235.00 240.00 230.00 230.00 0.0M
2023-04-05 235.00 233.70 230.00 235.00 0.0M
2023-04-04 235.00 237.00 230.30 235.00 0.0M
2023-04-03 235.00 230.01 230.01 235.00 0.0M
2023-03-31 232.50 232.18 230.00 232.50 0.0M
2023-03-30 233.50 235.00 230.00 232.50 0.0M
2023-03-29 233.50 237.00 231.33 233.00 0.0M
2023-03-28 233.50 237.00 231.00 233.50 0.0M
2023-03-27 233.50 237.00 230.00 233.50 0.0M
2023-03-24 240.00 242.45 230.00 233.50 0.1M
2023-03-23 230.00 244.85 225.00 242.50 0.2M
2023-03-22 234.00 237.00 225.00 230.00 0.0M
2023-03-21 230.00 238.90 230.00 234.00 0.1M
2023-03-20 230.00 232.99 225.00 230.00 0.0M
2023-03-17 233.50 237.00 225.00 230.00 0.2M
2023-03-16 182.50 245.90 170.00 235.00 0.8M
2023-03-15 171.50 171.50 171.50 171.50 0.0M
2023-03-14 172.50 171.88 166.50 171.50 0.0M
2023-03-13 172.50 175.00 166.50 172.50 0.0M
2023-03-10 172.50 172.35 171.10 172.50 0.0M
2023-03-09 172.50 172.50 172.50 172.50 0.0M
2023-03-08 172.50 171.11 171.10 172.50 0.0M
2023-03-07 172.50 175.00 170.00 172.50 0.1M
2023-03-06 171.50 175.00 171.00 172.50 0.9M
2023-03-03 171.50 171.00 168.35 171.50 0.0M
2023-03-02 178.00 180.00 168.35 171.50 0.0M
2023-03-01 180.50 180.00 176.50 178.00 0.0M
2023-02-28 182.50 181.33 180.00 180.50 0.0M
2023-02-27 182.50 185.00 180.00 182.50 0.0M
2023-02-24 183.50 185.00 180.00 182.50 0.1M
2023-02-23 173.50 186.50 175.70 183.50 0.1M
2023-02-22 173.50 175.70 175.70 173.50 0.0M
2023-02-21 173.50 177.00 170.00 173.50 0.0M
2023-02-20 173.50 175.70 175.70 173.50 0.0M
2023-02-17 173.50 175.70 175.70 173.50 0.0M
2023-02-16 173.50 176.00 172.25 173.50 0.0M
2023-02-15 163.50 176.00 167.00 173.50 0.0M
2023-02-14 163.50 164.60 162.00 163.50 0.0M
2023-02-13 163.50 165.00 159.00 163.50 0.0M
2023-02-10 165.00 165.00 162.20 163.50 0.0M
2023-02-09 164.00 164.60 164.60 165.00 0.0M
2023-02-08 164.00 160.66 160.66 164.00 0.0M
2023-02-07 164.00 164.60 164.60 164.00 0.0M
2023-02-06 164.00 168.00 168.00 164.00 0.0M
2023-02-03 164.00 168.00 168.00 164.00 0.0M
2023-02-02 164.00 164.60 160.22 164.00 0.0M
2023-02-01 164.00 164.00 160.18 164.00 0.1M
2023-01-31 164.00 164.70 160.10 164.00 0.0M
2023-01-30 164.00 171.50 160.10 164.00 0.0M
2023-01-27 164.00 160.10 160.00 164.00 0.0M
2023-01-26 170.00 172.50 160.00 164.00 0.1M
2023-01-25 167.50 177.00 167.50 170.00 0.0M
2023-01-24 177.50 175.00 163.30 167.50 0.0M
2023-01-23 177.00 180.50 171.75 177.50 0.0M
2023-01-20 180.50 184.00 174.00 177.00 0.0M
2023-01-19 156.50 182.00 159.90 179.00 0.0M
2023-01-18 155.00 159.16 156.30 156.50 0.0M
2023-01-17 155.00 156.90 153.00 155.00 0.0M
2023-01-16 156.50 157.33 153.00 155.00 0.0M
2023-01-13 158.00 157.33 154.00 156.50 0.0M
2023-01-12 156.50 160.00 157.25 156.50 0.0M
2023-01-11 156.50 160.00 155.65 156.50 0.0M
2023-01-10 157.50 159.80 153.30 156.50 0.0M
2023-01-09 159.00 162.00 153.00 157.50 0.0M
2023-01-06 149.50 164.00 150.00 160.00 0.0M
2023-01-05 149.50 152.51 148.92 149.50 0.0M
2023-01-04 141.50 153.00 143.00 149.50 0.0M
2023-01-03 139.50 143.00 138.62 141.50 0.0M