McBride plc

MCB
🏛️ 英国 →
122.80
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 21.90 21.90 20.50 20.50 0.0M
2022-12-29 20.50 20.90 20.50 20.50 0.0M
2022-12-28 21.61 21.90 20.50 21.00 0.1M
2022-12-23 21.59 22.00 21.59 21.75 0.0M
2022-12-22 20.90 20.90 19.05 20.75 0.0M
2022-12-21 21.30 21.30 19.00 19.00 0.1M
2022-12-20 21.50 21.50 19.78 20.75 0.1M
2022-12-19 21.40 21.40 20.89 20.80 0.0M
2022-12-16 20.20 20.22 20.00 20.00 0.1M
2022-12-15 19.68 21.00 19.68 20.30 0.1M
2022-12-14 19.30 20.20 19.30 19.90 0.0M
2022-12-13 20.00 20.60 19.15 20.20 0.2M
2022-12-12 20.00 21.81 19.30 19.30 0.3M
2022-12-09 21.40 21.40 20.00 20.00 0.1M
2022-12-08 21.50 22.30 20.00 20.00 0.1M
2022-12-07 21.47 22.19 21.00 21.00 0.0M
2022-12-06 21.90 22.00 21.00 21.00 0.0M
2022-12-05 21.49 22.00 20.50 20.50 0.2M
2022-12-02 20.50 21.90 20.50 21.00 0.0M
2022-12-01 21.00 21.90 20.00 20.00 0.0M
2022-11-30 21.90 21.90 20.28 21.00 0.0M
2022-11-29 21.90 21.90 21.10 21.10 0.0M
2022-11-28 21.40 21.55 20.10 21.15 0.0M
2022-11-25 21.00 21.70 20.41 21.00 0.2M
2022-11-24 22.00 22.80 21.50 22.00 0.1M
2022-11-23 22.60 23.10 22.10 22.60 0.1M
2022-11-22 23.50 23.90 22.50 22.75 0.1M
2022-11-21 23.95 24.80 22.70 23.85 0.0M
2022-11-18 23.30 23.50 23.00 23.00 0.1M
2022-11-17 23.40 24.10 23.40 23.60 0.1M
2022-11-16 23.85 24.90 23.40 24.20 0.1M
2022-11-15 24.90 25.00 23.85 25.00 0.0M
2022-11-14 24.70 24.70 23.40 24.00 0.0M
2022-11-11 24.50 24.57 23.10 23.70 0.2M
2022-11-10 23.10 24.90 23.10 23.55 0.1M
2022-11-09 24.25 24.25 23.50 24.25 0.0M
2022-11-08 23.61 24.90 23.40 23.70 0.0M
2022-11-07 24.25 24.43 23.10 23.50 0.0M
2022-11-04 24.80 24.90 23.10 24.05 0.1M
2022-11-03 24.00 24.00 23.00 23.95 0.1M
2022-11-02 25.00 25.00 23.60 24.50 0.0M
2022-11-01 23.40 24.80 23.00 23.00 0.0M
2022-10-31 24.76 24.80 23.00 23.95 0.0M
2022-10-28 23.71 23.71 23.71 24.15 0.0M
2022-10-27 24.25 25.00 23.50 23.60 0.0M
2022-10-26 23.66 24.80 23.66 23.90 0.0M
2022-10-25 24.90 24.90 23.00 23.00 0.0M
2022-10-24 24.76 24.76 23.00 23.00 0.0M
2022-10-21 24.76 24.90 23.10 24.00 0.0M
2022-10-20 24.90 24.90 23.00 23.00 0.0M
2022-10-19 24.20 24.20 23.50 23.80 0.2M
2022-10-18 23.89 24.30 23.60 23.95 0.0M
2022-10-17 23.50 24.20 23.30 23.80 0.1M
2022-10-14 23.70 23.90 23.20 23.20 0.5M
2022-10-13 23.11 24.00 22.50 23.30 0.7M
2022-10-12 24.28 24.50 23.00 23.00 0.2M
2022-10-11 26.70 26.70 24.10 24.55 0.2M
2022-10-10 25.42 26.00 24.50 25.00 0.3M
2022-10-07 24.90 26.30 22.70 25.20 0.4M
2022-10-06 22.70 24.90 22.70 23.75 0.0M
2022-10-05 24.44 24.44 22.60 22.60 0.1M
2022-10-04 24.00 24.00 22.60 24.00 0.2M
2022-10-03 24.00 24.90 23.70 23.80 0.2M
2022-09-30 24.11 24.90 23.10 23.55 0.1M
2022-09-29 24.03 29.00 22.93 23.30 1.2M
2022-09-28 23.10 24.60 22.70 23.70 0.2M
2022-09-27 24.40 24.50 23.10 23.40 0.1M
2022-09-26 24.06 24.80 23.10 24.00 0.1M
2022-09-23 24.90 24.90 23.60 23.60 0.0M
2022-09-22 24.78 24.90 24.00 24.00 0.0M
2022-09-21 24.78 24.78 24.52 24.30 0.0M
2022-09-20 23.85 24.40 23.85 24.40 0.1M
2022-09-16 23.80 24.30 22.70 24.00 0.2M
2022-09-15 24.30 24.40 22.70 23.00 0.0M
2022-09-14 22.80 23.80 22.80 23.50 0.0M
2022-09-13 24.59 24.59 22.70 23.50 0.2M
2022-09-12 23.68 23.90 22.70 23.15 0.2M
2022-09-09 24.90 24.90 23.10 23.80 0.0M
2022-09-08 23.90 24.00 22.60 24.00 0.3M
2022-09-07 23.36 23.50 23.00 23.50 0.1M
2022-09-06 22.91 23.20 22.91 22.85 0.0M
2022-09-05 22.69 23.60 22.60 22.70 0.1M
2022-09-02 22.60 23.90 22.60 22.60 0.0M
2022-09-01 21.70 23.40 21.70 22.80 0.2M
2022-08-31 23.10 23.10 21.76 22.50 0.2M
2022-08-30 22.08 22.90 21.30 21.30 0.1M
2022-08-26 22.43 22.90 21.20 21.70 0.2M
2022-08-25 23.81 23.81 21.30 22.05 0.2M
2022-08-24 24.28 24.60 22.50 23.00 0.4M
2022-08-23 22.80 24.90 22.10 24.70 0.8M
2022-08-22 22.53 23.20 21.10 21.50 0.3M
2022-08-19 23.00 23.00 21.10 22.00 0.3M
2022-08-18 21.10 23.53 21.10 22.50 0.3M
2022-08-17 21.60 23.00 20.60 21.00 0.2M
2022-08-16 18.65 21.14 18.65 21.00 0.1M
2022-08-15 20.68 21.40 19.50 19.50 0.4M
2022-08-12 18.49 21.19 18.09 20.00 0.4M
2022-08-11 17.74 18.39 17.05 18.18 0.3M
2022-08-10 17.00 17.95 16.65 17.30 0.3M
2022-08-09 16.66 17.00 16.44 16.80 0.3M
2022-08-08 16.35 16.90 16.30 16.70 0.3M
2022-08-05 16.50 17.00 16.45 16.60 0.2M
2022-08-04 17.00 17.00 16.40 16.60 0.1M
2022-08-03 17.25 17.25 16.15 16.60 0.4M
2022-08-02 17.00 17.75 15.95 16.45 0.0M
2022-08-01 15.68 16.35 15.60 16.35 0.3M
2022-07-29 16.95 16.95 15.65 16.05 0.5M
2022-07-28 16.06 17.00 15.60 16.10 0.2M
2022-07-27 16.00 16.50 15.25 15.85 0.5M
2022-07-26 16.47 17.00 16.40 16.40 0.1M
2022-07-25 16.30 17.35 16.05 16.65 0.4M
2022-07-22 16.40 16.60 16.20 16.30 0.2M
2022-07-21 16.05 17.00 16.05 16.30 0.3M
2022-07-20 17.05 17.05 16.00 16.25 0.1M
2022-07-19 17.19 18.00 16.00 16.00 0.4M
2022-07-18 16.69 17.25 16.30 16.75 0.7M
2022-07-15 17.80 17.80 16.60 17.18 0.3M
2022-07-14 15.88 18.07 15.88 16.65 0.8M
2022-07-13 17.50 17.64 16.00 16.60 0.8M
2022-07-12 17.30 17.95 16.79 17.68 0.3M
2022-07-11 16.98 17.95 16.00 16.45 0.1M
2022-07-08 16.76 16.90 16.27 16.58 0.2M
2022-07-07 17.41 17.70 16.10 16.55 0.5M
2022-07-06 17.45 17.48 16.15 16.15 0.4M
2022-07-05 16.80 17.25 16.00 16.80 1.5M
2022-07-04 16.81 17.30 16.00 16.55 0.3M
2022-07-01 16.20 16.89 15.58 16.00 0.3M
2022-06-30 17.00 17.25 15.50 15.50 0.3M
2022-06-29 16.55 18.50 15.80 16.85 1.2M
2022-06-28 16.50 17.20 15.79 16.35 0.9M
2022-06-27 17.55 18.85 16.00 16.50 1.2M
2022-06-24 19.70 20.40 17.60 17.75 1.4M
2022-06-23 17.00 20.00 17.00 19.15 2.3M
2022-06-22 19.56 19.56 16.60 16.65 1.5M
2022-06-21 20.20 20.36 19.00 19.00 1.7M
2022-06-20 20.70 21.10 19.50 20.10 1.5M
2022-06-17 25.50 26.60 19.90 19.90 13.7M
2022-06-16 26.90 28.00 24.40 24.90 0.3M
2022-06-15 28.77 29.44 25.60 26.30 0.9M
2022-06-14 29.90 30.90 28.50 29.50 0.1M
2022-06-13 30.24 32.40 30.24 30.80 0.1M
2022-06-10 31.11 31.30 29.50 30.50 0.2M
2022-06-09 29.10 31.64 29.10 30.00 0.2M
2022-06-08 30.00 31.35 29.00 29.60 0.2M
2022-06-07 28.00 30.90 28.00 29.50 0.5M
2022-06-06 30.73 31.90 28.20 29.30 0.3M
2022-06-01 32.00 32.50 30.50 31.00 0.4M
2022-05-31 33.50 33.55 32.00 32.20 0.1M
2022-05-30 33.43 35.15 32.00 32.30 0.4M
2022-05-27 35.12 35.40 30.98 32.20 0.6M
2022-05-26 35.12 35.40 33.10 35.00 0.1M
2022-05-25 35.00 35.40 34.00 35.10 0.2M
2022-05-24 34.31 35.40 33.00 35.20 0.2M
2022-05-23 34.70 35.50 33.50 34.30 0.3M
2022-05-20 35.68 35.68 34.69 35.00 0.1M
2022-05-19 36.50 36.50 34.70 35.00 0.2M
2022-05-18 36.50 36.50 34.70 36.30 0.1M
2022-05-17 35.50 36.00 34.90 35.40 0.2M
2022-05-16 35.38 35.50 34.50 35.40 0.1M
2022-05-13 34.13 35.00 33.50 35.00 0.2M
2022-05-12 34.60 35.00 32.00 33.20 0.3M
2022-05-11 35.40 35.50 34.60 35.00 0.1M
2022-05-10 35.30 36.20 34.60 35.20 0.1M
2022-05-09 36.00 36.40 35.00 35.50 0.3M
2022-05-06 35.55 35.90 34.50 35.20 0.1M
2022-05-05 34.75 36.00 34.10 34.80 0.2M
2022-05-04 34.23 35.16 33.10 34.10 0.2M
2022-05-03 36.27 36.27 34.00 35.10 0.2M
2022-04-29 36.10 36.50 35.10 36.50 0.1M
2022-04-28 35.80 36.50 35.20 35.20 0.2M
2022-04-27 36.10 37.00 34.60 35.40 0.2M
2022-04-26 38.80 38.80 36.00 36.30 0.5M
2022-04-25 38.07 39.70 37.60 38.00 0.4M
2022-04-22 34.57 39.24 34.57 37.60 0.2M
2022-04-21 33.08 34.87 32.70 33.60 0.2M
2022-04-20 33.69 34.00 32.60 33.30 0.4M
2022-04-19 34.80 34.80 32.70 33.00 0.1M
2022-04-14 35.98 35.98 33.19 33.20 0.1M
2022-04-13 37.30 37.30 33.50 33.80 0.3M
2022-04-12 38.90 38.90 35.00 36.00 0.1M
2022-04-11 38.95 39.41 36.10 37.40 0.1M
2022-04-08 37.26 39.50 36.60 36.90 0.2M
2022-04-07 42.20 42.20 36.80 36.80 0.2M
2022-04-06 40.87 42.10 39.00 39.20 0.1M
2022-04-05 40.78 42.50 40.20 40.40 0.1M
2022-04-04 41.72 42.10 39.60 40.30 0.2M
2022-04-01 42.31 43.90 41.30 42.30 0.1M
2022-03-31 43.71 44.40 42.50 42.60 0.0M
2022-03-30 44.45 44.45 42.50 42.50 0.0M
2022-03-29 43.44 44.80 41.30 44.00 0.1M
2022-03-28 45.10 45.10 41.30 42.35 0.1M
2022-03-25 43.44 45.00 43.40 43.50 0.1M
2022-03-24 44.09 44.09 42.50 42.90 0.1M
2022-03-23 44.04 44.04 42.90 43.20 0.1M
2022-03-22 44.35 44.35 43.99 44.00 0.0M
2022-03-21 43.98 45.00 43.00 44.00 0.1M
2022-03-18 44.98 45.42 43.67 45.20 0.1M
2022-03-17 44.90 44.97 41.30 43.85 0.1M
2022-03-16 45.80 45.80 43.04 43.50 0.0M
2022-03-15 44.82 44.82 42.80 43.75 0.1M
2022-03-14 47.70 47.70 41.02 46.70 0.2M
2022-03-11 44.00 48.83 44.00 46.30 0.2M
2022-03-10 49.70 49.83 43.00 44.65 0.1M
2022-03-09 46.30 49.90 46.20 47.00 0.0M
2022-03-08 42.60 44.58 42.60 43.50 0.1M
2022-03-07 38.36 45.86 38.36 43.00 0.1M
2022-03-04 43.28 44.60 39.91 40.50 0.2M
2022-03-03 45.80 45.80 42.50 42.95 0.1M
2022-03-02 42.50 45.00 42.50 45.00 0.3M
2022-03-01 45.50 45.94 43.68 45.10 0.0M
2022-02-28 44.10 46.80 44.00 44.50 0.1M
2022-02-25 45.00 47.12 44.10 46.00 0.0M
2022-02-24 45.30 45.90 41.70 43.60 0.1M
2022-02-23 46.00 46.00 42.80 46.00 0.0M
2022-02-22 46.73 50.60 42.87 46.00 0.3M
2022-02-21 46.94 46.95 46.48 48.00 0.0M
2022-02-18 48.90 49.00 46.10 47.50 0.1M
2022-02-17 48.46 49.00 48.46 49.00 0.0M
2022-02-16 48.27 49.90 47.00 49.00 0.1M
2022-02-15 48.62 50.00 48.43 48.90 0.1M
2022-02-14 48.00 51.00 47.30 47.30 0.0M
2022-02-11 51.00 51.00 47.90 50.40 0.1M
2022-02-10 49.90 49.90 48.04 49.60 0.0M
2022-02-09 49.43 49.43 47.40 47.40 0.1M
2022-02-08 50.02 50.02 48.05 48.70 0.1M
2022-02-07 50.20 50.20 47.90 48.00 0.1M
2022-02-04 50.35 51.20 47.50 50.00 0.0M
2022-02-03 48.15 50.00 47.30 47.30 0.1M
2022-02-02 48.17 49.95 47.30 49.50 0.0M
2022-02-01 51.42 51.42 48.50 48.50 0.1M
2022-01-31 52.00 52.00 48.30 50.00 0.0M
2022-01-28 49.74 50.00 48.00 48.00 0.2M
2022-01-27 48.30 52.05 48.30 49.20 0.1M
2022-01-26 51.60 51.60 49.14 49.20 0.1M
2022-01-25 50.00 51.00 49.40 51.00 0.1M
2022-01-24 53.00 53.00 49.70 51.00 0.1M
2022-01-21 53.38 54.80 52.40 53.00 0.0M
2022-01-20 54.46 56.80 53.00 54.00 0.0M
2022-01-19 53.20 56.80 53.00 53.00 0.0M
2022-01-18 54.87 57.20 53.00 53.00 0.0M
2022-01-17 57.80 57.80 53.20 54.00 0.2M
2022-01-14 56.69 57.00 55.00 57.00 0.0M
2022-01-13 55.20 56.60 55.20 55.80 0.0M
2022-01-12 55.60 56.80 55.60 56.80 0.0M
2022-01-11 54.17 56.80 54.17 55.80 0.1M
2022-01-10 56.00 57.80 53.75 56.40 0.1M
2022-01-07 55.93 57.77 54.34 57.00 0.2M
2022-01-06 61.80 61.80 56.76 57.60 0.1M
2022-01-05 59.80 59.80 57.20 57.20 0.1M
2022-01-04 58.09 60.25 57.40 59.00 0.1M