Switch Metals PLC

SWT
🏛️ 英国 →
10.00
最后更新: 2025-10-01
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 10.25 10.25 10.25 10.25 0.0M
2023-12-28 10.25 10.25 10.25 10.25 0.0M
2023-12-27 10.25 10.33 10.33 10.25 0.1M
2023-12-22 10.25 10.35 10.00 10.25 0.1M
2023-12-21 10.25 10.38 10.38 10.25 0.1M
2023-12-20 10.25 10.25 10.25 10.25 0.0M
2023-12-19 10.25 10.25 10.25 10.25 0.0M
2023-12-18 10.25 10.25 10.25 10.25 0.0M
2023-12-15 10.25 10.25 10.25 10.25 0.0M
2023-12-14 10.25 10.25 10.25 10.25 0.0M
2023-12-13 10.25 10.25 10.25 10.25 0.0M
2023-12-12 10.25 10.35 10.35 10.25 0.0M
2023-12-11 10.25 10.25 10.25 10.25 0.0M
2023-12-08 10.25 10.25 10.25 10.25 0.0M
2023-12-07 10.25 10.25 10.25 10.25 0.0M
2023-12-06 10.25 10.25 10.25 10.25 0.0M
2023-12-05 10.25 10.25 10.25 10.25 0.0M
2023-12-04 10.25 10.25 10.25 10.25 0.0M
2023-12-01 10.25 10.25 10.25 10.25 0.0M
2023-11-30 10.25 10.25 10.25 10.25 0.0M
2023-11-29 10.25 10.25 10.25 10.25 0.0M
2023-11-28 10.25 10.25 10.25 10.25 0.0M
2023-11-27 10.25 10.25 10.25 10.25 0.0M
2023-11-24 10.25 10.25 10.25 10.25 0.0M
2023-11-23 10.25 10.25 10.25 10.25 0.0M
2023-11-22 10.25 10.25 10.25 10.25 0.0M
2023-11-21 10.25 10.25 10.25 10.25 0.0M
2023-11-20 10.25 10.25 10.25 10.25 0.0M
2023-11-17 10.25 10.25 10.25 10.25 0.0M
2023-11-16 10.25 10.25 10.25 10.25 0.0M
2023-11-15 10.25 10.25 10.25 10.25 0.0M
2023-11-14 10.25 10.25 10.25 10.25 0.0M
2023-11-13 10.25 10.25 10.25 10.25 0.0M
2023-11-10 10.25 10.38 10.38 10.25 0.0M
2023-11-09 10.25 10.25 10.25 10.25 0.0M
2023-11-08 10.25 10.25 10.25 10.25 0.0M
2023-11-07 10.25 10.38 10.38 10.25 0.0M
2023-11-06 10.25 10.40 10.40 10.25 0.0M
2023-11-03 10.25 10.25 10.25 10.25 0.0M
2023-11-02 10.25 10.40 10.40 10.25 0.0M
2023-11-01 10.25 10.25 10.25 10.25 0.0M
2023-10-31 10.25 10.25 10.25 10.25 0.0M
2023-10-30 10.25 10.25 10.25 10.25 0.0M
2023-10-27 10.25 10.25 10.25 10.25 0.0M
2023-10-26 10.25 10.25 10.25 10.25 0.0M
2023-10-25 10.25 10.25 10.25 10.25 0.0M
2023-10-24 10.25 10.25 10.25 10.25 0.0M
2023-10-23 10.25 10.25 10.25 10.25 0.0M
2023-10-20 10.25 10.25 10.25 10.25 0.0M
2023-10-19 10.25 10.25 10.25 10.25 0.0M
2023-10-18 10.25 10.25 10.25 10.25 0.0M
2023-10-17 10.25 10.25 10.25 10.25 0.0M
2023-10-16 10.25 9.55 9.55 10.25 0.0M
2023-10-13 10.25 10.25 10.25 10.25 0.0M
2023-10-12 10.25 10.67 10.67 10.25 0.1M
2023-10-11 9.75 10.40 10.40 10.25 0.0M
2023-10-10 9.75 9.75 9.75 9.75 0.0M
2023-10-09 9.75 9.75 9.75 9.75 0.0M
2023-10-06 9.75 9.75 9.75 9.75 0.0M
2023-10-05 9.75 9.75 9.75 9.75 0.0M
2023-10-04 9.75 9.75 9.75 9.75 0.0M
2023-10-03 9.75 9.75 9.75 9.75 0.0M
2023-10-02 11.25 10.68 10.50 9.75 0.0M
2023-09-29 11.25 11.25 11.25 11.25 0.0M
2023-09-28 11.25 11.25 11.25 11.25 0.0M
2023-09-27 11.25 11.25 11.25 11.25 0.0M
2023-09-26 11.25 11.25 11.25 11.25 0.0M
2023-09-25 11.25 11.25 11.25 11.25 0.0M
2023-09-22 11.25 11.25 11.25 11.25 0.0M
2023-09-21 11.25 11.25 11.25 11.25 0.0M
2023-09-20 11.25 11.25 11.25 11.25 0.0M
2023-09-19 11.25 11.25 11.25 11.25 0.0M
2023-09-18 11.25 11.25 11.25 11.25 0.0M
2023-09-15 11.25 11.25 11.25 11.25 0.0M
2023-09-14 11.25 11.25 11.25 11.25 0.0M
2023-09-13 11.25 11.75 11.75 11.25 0.0M
2023-09-12 11.25 11.25 11.25 11.25 0.0M
2023-09-11 11.25 11.25 11.25 11.25 0.0M
2023-09-08 11.25 11.00 10.67 11.25 0.2M
2023-09-07 11.25 11.25 11.25 11.25 0.0M
2023-09-06 11.00 11.75 11.69 11.25 0.2M
2023-09-05 10.50 11.75 11.75 11.00 0.0M
2023-07-17 11.00 11.00 11.00 11.00 0.0M
2023-07-14 11.00 11.00 11.00 11.00 0.0M
2023-07-13 11.00 11.00 11.00 11.00 0.0M
2023-07-12 11.00 11.00 11.00 11.00 0.0M
2023-07-11 11.50 11.00 9.96 11.00 0.1M
2023-07-10 12.00 11.04 10.60 11.50 0.1M
2023-07-07 12.00 12.00 12.00 12.00 0.0M
2023-07-06 12.00 12.00 12.00 12.00 0.0M
2023-07-05 12.00 12.00 12.00 12.00 0.0M
2023-07-04 12.50 12.70 11.50 12.00 0.1M
2023-07-03 11.50 13.79 11.95 12.50 0.0M
2023-06-30 11.00 11.00 11.00 11.00 0.0M
2023-06-29 11.00 10.28 10.25 11.00 0.3M
2023-06-28 10.25 12.00 11.00 11.00 0.1M
2023-06-27 9.00 10.00 9.98 10.25 0.1M
2023-06-26 8.75 9.20 8.75 9.00 0.1M
2023-06-23 8.75 8.75 8.75 8.75 0.0M
2023-06-22 8.75 8.75 8.75 8.75 0.0M
2023-06-21 8.75 8.90 8.90 8.75 0.0M
2023-06-20 8.75 8.69 8.65 8.75 0.1M
2023-06-19 8.75 8.25 8.01 8.75 0.3M
2023-06-16 8.75 8.65 8.65 8.75 0.0M
2023-06-15 8.50 8.78 8.00 8.75 0.1M
2023-06-14 8.75 9.19 8.14 8.50 0.2M
2023-06-13 9.25 10.00 8.60 8.75 0.1M
2023-06-12 8.75 9.35 9.00 9.25 0.2M
2023-06-09 8.00 9.04 8.25 8.50 0.3M
2023-06-08 7.50 8.40 7.75 8.00 0.3M
2023-06-07 7.25 7.50 7.50 7.50 0.1M
2023-06-06 7.00 7.45 7.45 7.25 0.1M
2023-06-05 6.75 7.38 7.38 7.00 0.0M
2023-06-02 6.25 6.98 6.50 6.75 0.3M
2023-06-01 6.50 6.50 6.50 6.50 0.0M
2023-05-31 6.50 7.00 6.50 6.50 1.6M
2023-05-30 6.50 6.60 6.00 6.50 0.1M
2023-05-26 6.00 7.25 6.60 6.75 0.4M
2023-05-25 6.00 6.44 5.98 6.00 0.1M