UIL Finance Ltd

UTLHo
🏛️ 英国 →
139.00
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
2023-12-29 109.50 108.45 108.45 108.50 0.0M
2023-12-28 108.50 112.00 107.55 109.50 0.0M
2023-12-27 107.50 111.00 111.00 108.50 0.0M
2023-12-22 107.50 107.50 107.50 107.50 0.0M
2023-12-21 107.50 110.00 110.00 107.50 0.0M
2023-12-20 107.50 107.50 107.50 107.50 0.0M
2023-12-19 107.50 107.50 107.50 107.50 0.0M
2023-12-18 107.50 110.00 109.90 107.50 0.0M
2023-12-15 107.50 109.90 105.70 107.50 0.0M
2023-12-14 107.50 110.00 110.00 107.50 0.0M
2023-12-13 107.00 109.00 109.00 107.50 0.0M
2023-12-12 107.00 105.40 105.40 107.00 0.0M
2023-12-11 107.00 108.92 108.75 107.00 0.1M
2023-12-08 107.00 108.92 105.24 107.00 0.0M
2023-12-07 107.00 107.00 107.00 107.00 0.0M
2023-12-06 107.00 107.76 105.20 107.00 0.0M
2023-12-05 107.00 107.00 107.00 107.00 0.0M
2023-12-04 107.00 108.41 108.41 107.00 0.0M
2023-12-01 107.00 107.00 107.00 107.00 0.0M
2023-11-30 107.00 108.42 105.48 107.00 0.0M
2023-11-29 107.00 108.41 108.41 107.00 0.0M
2023-11-28 107.00 108.42 108.42 107.00 0.0M
2023-11-27 107.00 107.00 107.00 107.00 0.0M
2023-11-24 107.00 108.42 108.42 107.00 0.0M
2023-11-23 107.00 107.00 107.00 107.00 0.0M
2023-11-22 107.00 108.43 108.42 107.00 0.0M
2023-11-21 107.00 108.44 108.44 107.00 0.0M
2023-11-20 107.00 108.44 108.44 107.00 0.0M
2023-11-17 107.00 108.41 108.00 107.00 0.1M
2023-11-16 107.00 108.44 108.00 107.00 0.0M
2023-11-15 107.00 108.44 108.28 107.00 0.0M
2023-11-14 107.50 108.28 108.28 107.00 0.0M
2023-11-13 107.50 110.00 105.00 107.50 0.1M
2023-11-10 107.50 108.46 105.00 107.50 0.1M
2023-11-09 107.50 108.46 108.46 107.50 0.0M
2023-11-08 109.50 108.55 108.46 107.50 0.1M
2023-11-07 109.50 109.85 106.00 109.50 0.0M
2023-11-06 109.50 109.85 109.85 109.50 0.0M
2023-11-03 109.50 109.85 107.00 109.50 0.0M
2023-11-02 109.50 109.15 109.15 109.50 0.0M
2023-11-01 109.50 109.50 109.50 109.50 0.0M
2023-10-31 110.50 109.15 107.00 109.50 0.1M
2023-10-30 111.00 108.00 108.00 110.50 0.0M
2023-10-27 111.00 110.60 110.22 111.00 0.0M
2023-10-26 112.00 111.88 111.76 112.00 0.0M
2023-10-25 112.50 111.92 108.50 112.00 0.0M
2023-10-24 113.00 113.00 109.00 112.50 0.0M
2023-10-23 113.00 113.90 113.90 113.00 0.0M
2023-10-20 113.00 113.00 113.00 113.00 0.0M
2023-10-19 113.00 114.37 114.37 113.00 0.0M
2023-10-18 113.00 113.00 113.00 113.00 0.0M
2023-10-17 113.00 113.00 113.00 113.00 0.0M
2023-10-16 113.00 113.00 113.00 113.00 0.0M
2023-10-13 113.00 110.25 110.25 113.00 0.0M
2023-10-12 113.00 113.00 113.00 113.00 0.0M
2023-10-11 112.00 112.00 112.00 112.00 0.0M
2023-10-10 112.00 112.00 112.00 112.00 0.0M
2023-10-09 112.00 109.30 109.30 112.00 0.0M
2023-10-06 112.00 112.00 112.00 112.00 0.0M
2023-10-05 112.00 112.00 112.00 112.00 0.0M
2023-10-04 112.00 112.66 112.66 112.00 0.0M
2023-10-03 112.00 109.30 109.30 112.00 0.0M
2023-10-02 112.00 112.66 112.66 112.00 0.0M
2023-09-29 112.00 109.00 109.00 112.00 0.0M
2023-09-28 112.00 112.00 112.00 112.00 0.0M
2023-09-27 112.00 112.00 112.00 112.00 0.0M
2023-09-26 112.00 112.00 112.00 112.00 0.0M
2023-09-25 112.00 112.00 112.00 112.00 0.0M
2023-09-22 112.00 112.00 112.00 112.00 0.0M
2023-09-21 112.00 112.00 112.00 112.00 0.0M
2023-09-20 112.00 112.00 112.00 112.00 0.0M
2023-09-19 112.00 112.66 112.60 112.00 0.0M
2023-09-18 112.00 112.60 112.60 112.00 0.0M
2023-09-15 112.00 112.60 109.30 112.00 0.0M
2023-09-14 112.00 112.66 109.30 112.00 0.0M
2023-09-13 112.00 109.30 109.30 112.00 0.0M
2023-09-12 112.00 112.66 112.66 112.00 0.0M
2023-09-11 112.00 112.66 109.30 112.00 0.0M
2023-09-08 112.00 112.66 112.00 112.00 0.3M
2023-09-07 112.00 113.14 113.14 112.00 0.0M
2023-09-06 112.00 112.00 112.00 112.00 0.0M
2023-09-05 112.00 113.14 113.14 112.00 0.0M
2023-09-04 112.00 113.14 113.14 112.00 0.0M
2023-09-01 112.00 112.00 112.00 112.00 0.0M
2023-08-31 112.00 112.00 112.00 112.00 0.0M
2023-08-30 112.00 113.28 113.28 112.00 0.0M
2023-08-29 112.00 113.00 109.00 112.00 0.0M
2023-08-25 112.00 112.00 112.00 112.00 0.0M
2023-08-24 112.00 112.00 112.00 112.00 0.0M
2023-08-23 112.00 109.25 109.25 112.00 0.1M
2023-08-22 112.00 113.32 109.00 112.00 0.0M
2023-08-21 112.00 112.00 112.00 112.00 0.0M
2023-08-18 112.00 112.00 112.00 112.00 0.0M
2023-08-17 112.00 109.00 109.00 112.00 0.0M
2023-08-16 112.00 112.00 112.00 112.00 0.0M
2023-08-15 112.00 112.00 112.00 112.00 0.0M
2023-08-14 112.50 110.00 110.00 112.00 0.0M
2023-08-11 112.50 112.50 112.50 112.50 0.0M
2023-08-10 112.50 112.00 110.00 112.50 0.2M
2023-08-09 112.50 112.50 112.50 112.50 0.0M
2023-08-08 112.50 112.50 112.50 112.50 0.0M
2023-08-07 112.50 112.50 112.50 112.50 0.0M
2023-08-04 112.50 112.50 112.50 112.50 0.0M
2023-08-03 112.50 112.50 112.50 112.50 0.0M
2023-08-02 112.50 112.50 112.50 112.50 0.0M
2023-08-01 112.50 113.70 113.70 112.50 0.0M
2023-07-31 112.50 112.50 112.50 112.50 0.0M
2023-07-28 112.50 112.50 112.50 112.50 0.0M
2023-07-27 113.00 110.50 110.50 113.00 0.0M
2023-07-26 113.00 110.00 110.00 113.00 0.3M
2023-07-25 113.00 112.46 112.46 113.00 0.0M
2023-07-24 113.00 112.46 112.46 113.00 0.0M
2023-07-21 113.00 113.00 113.00 113.00 0.0M
2023-07-20 113.50 113.50 113.50 113.50 0.0M
2023-07-19 113.50 115.07 111.00 113.50 0.1M
2023-07-18 114.50 115.10 112.00 113.50 0.0M
2023-07-17 114.50 116.10 116.10 114.50 0.0M
2023-07-14 114.50 116.20 112.05 114.50 0.0M
2023-07-13 114.50 114.50 114.50 114.50 0.0M
2023-07-12 114.50 114.50 114.50 114.50 0.0M
2023-07-11 114.50 112.05 112.05 114.50 0.0M
2023-07-10 114.50 114.50 114.50 114.50 0.0M
2023-07-07 114.50 114.50 114.50 114.50 0.0M
2023-07-06 114.50 114.50 114.50 114.50 0.0M
2023-07-05 114.50 114.50 114.50 114.50 0.0M
2023-07-04 114.50 112.50 112.50 114.50 0.0M
2023-07-03 114.50 114.50 114.50 114.50 0.0M
2023-06-30 114.50 116.40 116.40 114.50 0.0M
2023-06-29 114.50 114.50 114.50 114.50 0.0M
2023-06-28 114.50 114.50 114.50 114.50 0.0M
2023-06-27 114.50 113.88 113.88 114.50 0.0M
2023-06-26 114.50 114.50 114.50 114.50 0.0M
2023-06-23 114.50 114.50 114.50 114.50 0.0M
2023-06-22 114.50 114.00 113.87 114.50 0.0M
2023-06-21 114.50 114.50 114.50 114.50 0.0M
2023-06-20 114.50 113.87 113.87 114.50 0.0M
2023-06-19 114.50 116.40 113.87 114.50 0.0M
2023-06-16 114.50 116.40 113.87 114.50 0.0M
2023-06-15 114.50 114.50 114.50 114.50 0.0M
2023-06-14 114.50 114.50 114.50 114.50 0.0M
2023-06-13 114.50 113.87 113.85 114.50 0.1M
2023-06-12 114.50 114.50 114.50 114.50 0.0M
2023-06-09 114.50 114.50 114.50 114.50 0.0M
2023-06-08 114.50 114.50 114.50 114.50 0.0M
2023-06-07 114.50 116.40 116.40 114.50 0.0M
2023-06-06 114.50 114.50 114.50 114.50 0.0M
2023-06-05 114.50 115.10 115.10 114.50 0.0M
2023-06-02 114.50 115.20 115.15 114.50 0.0M
2023-06-01 114.50 114.50 114.50 114.50 0.0M
2023-05-31 114.50 114.80 114.80 114.50 0.0M
2023-05-30 114.50 114.80 114.80 114.50 0.0M
2023-05-26 114.50 113.83 113.83 114.50 0.0M
2023-05-25 114.50 114.50 114.50 114.50 0.0M
2023-05-24 114.50 114.80 113.83 114.50 0.0M
2023-05-23 114.50 114.50 114.50 114.50 0.0M
2023-05-22 114.50 114.50 114.50 114.50 0.0M
2023-05-19 114.50 114.50 114.50 114.50 0.0M
2023-05-18 114.50 114.50 114.50 114.50 0.0M
2023-05-17 114.50 114.50 114.50 114.50 0.0M
2023-05-16 114.00 114.00 114.00 114.00 0.0M
2023-05-15 114.00 114.00 114.00 114.00 0.0M
2023-05-12 114.00 114.36 113.00 114.00 0.1M
2023-05-11 114.00 114.40 112.00 114.00 0.0M
2023-05-10 114.00 114.00 114.00 114.00 0.0M
2023-05-09 114.00 114.59 111.20 114.00 0.1M
2023-05-05 114.00 114.20 114.20 114.00 0.0M
2023-05-04 114.00 111.06 111.06 114.00 0.0M
2023-05-03 114.00 114.00 114.00 114.00 0.0M
2023-05-02 114.00 114.40 111.00 114.00 0.0M
2023-04-28 114.00 114.59 114.59 114.00 0.0M
2023-04-27 114.00 114.52 114.52 114.00 0.0M
2023-04-26 114.00 114.00 114.00 114.00 0.0M
2023-04-25 114.00 114.00 114.00 114.00 0.0M
2023-04-24 114.00 114.30 114.00 114.00 0.0M
2023-04-21 114.00 111.00 111.00 114.00 0.0M
2023-04-20 114.00 114.65 114.60 114.00 0.0M
2023-04-19 114.00 111.30 111.30 114.00 0.0M
2023-04-18 114.00 111.30 111.00 114.00 0.1M
2023-04-17 114.00 114.80 111.45 114.00 0.0M
2023-04-14 114.00 114.80 111.45 114.00 0.0M
2023-04-13 114.00 114.80 114.80 114.00 0.0M
2023-04-12 114.00 111.30 111.30 114.00 0.0M
2023-04-11 114.00 111.45 111.30 114.00 0.0M
2023-04-06 114.00 113.00 111.45 114.00 0.0M
2023-04-05 114.00 114.80 114.80 114.00 0.0M
2023-04-04 114.00 114.00 114.00 114.00 0.0M
2023-04-03 114.00 114.83 112.00 114.00 0.0M
2023-03-31 114.00 114.84 114.84 114.00 0.0M
2023-03-30 114.00 114.84 114.84 114.00 0.0M
2023-03-29 114.00 114.00 114.00 114.00 0.0M
2023-03-28 114.00 112.00 111.00 114.00 0.0M
2023-03-27 114.00 111.72 111.72 114.00 0.0M
2023-03-24 114.00 114.00 114.00 114.00 0.0M
2023-03-23 114.00 114.00 114.00 114.00 0.0M
2023-03-22 114.00 114.00 114.00 114.00 0.0M
2023-03-21 114.00 112.50 112.50 114.00 0.0M
2023-03-20 114.00 114.00 114.00 114.00 0.0M
2023-03-17 114.00 114.00 114.00 114.00 0.0M
2023-03-16 114.00 114.00 114.00 114.00 0.0M
2023-03-15 114.00 114.00 114.00 114.00 0.0M
2023-03-14 114.00 116.40 116.40 114.00 0.0M
2023-03-13 114.00 111.96 111.50 114.00 0.0M
2023-03-10 114.00 114.00 114.00 114.00 0.0M
2023-03-09 114.00 116.39 111.00 114.00 0.0M
2023-03-08 114.00 114.00 114.00 114.00 0.0M
2023-03-07 114.00 116.40 116.40 114.00 0.0M
2023-03-06 114.00 114.84 111.72 114.00 0.0M
2023-03-03 114.00 115.25 115.25 114.00 0.0M
2023-03-02 114.00 114.00 114.00 114.00 0.0M
2023-03-01 114.00 114.00 114.00 114.00 0.0M
2023-02-28 114.00 114.00 114.00 114.00 0.0M
2023-02-27 114.00 114.84 114.84 114.00 0.0M
2023-02-24 114.00 114.00 114.00 114.00 0.0M
2023-02-23 114.00 114.84 114.84 114.00 0.0M
2023-02-22 114.00 111.30 111.30 114.00 0.0M
2023-02-21 114.00 111.00 111.00 114.00 0.0M
2023-02-20 114.00 111.30 111.30 114.00 0.0M
2023-02-17 114.00 114.00 114.00 114.00 0.0M
2023-02-16 114.00 112.14 112.14 114.00 0.0M
2023-02-15 114.00 114.00 114.00 114.00 0.0M
2023-02-14 114.00 112.14 112.14 114.00 0.0M
2023-02-13 114.00 112.14 112.14 114.00 0.0M
2023-02-10 114.00 114.00 114.00 114.00 0.0M
2023-02-09 114.00 115.26 115.26 114.00 0.0M
2023-02-08 114.00 114.00 114.00 114.00 0.0M
2023-02-07 114.00 115.26 111.00 114.00 0.0M
2023-02-06 113.50 114.55 114.55 114.00 0.1M
2023-02-03 113.50 114.55 112.00 113.50 0.0M
2023-02-02 113.50 111.80 111.80 113.50 0.0M
2023-02-01 113.50 113.50 113.50 113.50 0.0M
2023-01-31 114.50 111.00 110.00 114.50 0.0M
2023-01-30 114.50 114.00 112.12 114.50 0.0M
2023-01-27 114.50 114.50 114.50 114.50 0.0M
2023-01-26 113.00 117.30 117.30 114.50 0.1M
2023-01-25 113.50 114.75 113.75 113.00 0.0M
2023-01-24 113.50 113.50 113.50 113.50 0.0M
2023-01-23 113.00 115.00 113.33 113.50 0.0M
2023-01-20 113.50 113.50 113.50 113.50 0.0M
2023-01-19 113.50 113.50 113.50 113.50 0.0M
2023-01-18 113.50 113.50 113.50 113.50 0.0M
2023-01-17 113.50 113.80 113.33 113.50 0.0M
2023-01-16 113.00 114.13 114.13 113.50 0.0M
2023-01-13 114.50 113.77 113.77 113.50 0.0M
2023-01-12 114.50 114.19 114.19 114.50 0.0M
2023-01-11 114.50 115.55 112.00 114.50 0.0M
2023-01-10 114.50 114.50 114.50 114.50 0.0M
2023-01-09 114.50 114.00 114.00 114.50 0.0M
2023-01-06 114.50 114.00 114.00 114.50 0.0M
2023-01-05 114.50 114.50 114.50 114.50 0.0M
2023-01-04 114.50 115.35 114.00 114.50 0.0M
2023-01-03 114.50 115.60 115.60 114.50 0.0M