Wickes Group PLC

WIX
🏛️ 英国 →
218.00
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
2021-12-31 235.42 237.80 224.60 237.00 0.2M
2021-12-30 234.65 237.20 233.60 236.00 0.3M
2021-12-29 239.60 239.60 230.20 235.20 0.2M
2021-12-24 232.38 233.20 230.00 230.00 0.0M
2021-12-23 233.12 244.00 226.00 230.60 0.3M
2021-12-22 224.60 227.00 221.20 227.00 0.3M
2021-12-21 224.60 225.30 221.20 225.00 0.3M
2021-12-20 215.80 221.60 215.80 221.40 0.2M
2021-12-17 231.20 231.20 221.80 224.20 2.0M
2021-12-16 218.00 224.40 218.00 220.00 0.7M
2021-12-15 234.60 234.60 220.40 221.60 1.2M
2021-12-14 229.40 231.47 228.00 228.20 0.4M
2021-12-13 239.88 239.88 229.00 229.00 0.4M
2021-12-10 233.00 237.00 232.60 233.60 0.3M
2021-12-09 230.06 240.00 229.40 237.00 0.6M
2021-12-08 245.00 245.00 236.80 238.40 0.5M
2021-12-07 242.40 245.80 236.92 240.80 0.8M
2021-12-06 230.00 243.40 230.00 242.20 1.0M
2021-12-03 231.40 247.60 227.60 239.20 4.3M
2021-12-02 216.80 216.80 212.20 215.00 0.6M
2021-12-01 212.00 218.60 212.00 215.00 0.3M
2021-11-30 204.00 215.80 204.00 213.60 0.8M
2021-11-29 211.03 223.25 208.60 213.00 0.5M
2021-11-26 214.30 218.80 210.35 215.20 0.8M
2021-11-25 212.20 223.20 212.20 221.00 0.5M
2021-11-24 234.60 234.60 222.20 223.20 0.4M
2021-11-23 220.00 225.60 215.00 224.80 0.4M
2021-11-22 218.28 224.00 218.00 222.00 0.5M
2021-11-19 219.00 225.80 217.40 219.00 1.6M
2021-11-18 219.00 222.80 217.20 221.40 1.5M
2021-11-17 225.00 225.00 217.60 218.00 1.5M
2021-11-16 226.00 226.00 219.20 221.00 0.5M
2021-11-15 224.00 224.80 220.80 224.00 0.6M
2021-11-12 214.00 224.40 214.00 222.60 0.6M
2021-11-11 224.00 225.20 222.20 224.60 0.7M
2021-11-10 223.20 227.40 221.60 224.00 3.3M
2021-11-09 225.00 231.41 222.64 223.20 0.9M
2021-11-08 228.26 237.00 224.20 229.20 1.3M
2021-11-05 231.40 236.00 226.20 228.00 1.5M
2021-11-04 223.80 233.60 223.34 229.20 2.3M
2021-11-03 225.00 227.00 220.40 222.20 3.8M
2021-11-02 214.56 219.00 214.56 218.20 0.3M
2021-11-01 220.00 220.00 213.86 219.00 0.5M
2021-10-29 210.00 216.00 206.80 214.40 0.6M
2021-10-28 216.00 216.00 209.60 210.20 1.2M
2021-10-27 226.00 226.00 215.60 215.80 0.9M
2021-10-26 223.30 226.00 222.40 226.00 0.4M
2021-10-25 225.15 225.80 221.80 222.60 0.2M
2021-10-22 226.00 226.00 222.00 224.00 0.4M
2021-10-21 224.40 228.20 224.40 226.20 0.2M
2021-10-20 235.80 235.80 226.00 229.20 0.3M
2021-10-19 235.00 236.00 232.00 232.80 0.2M
2021-10-18 242.40 242.40 235.00 235.20 0.2M
2021-10-15 238.00 238.20 235.00 236.40 0.4M
2021-10-14 234.00 239.40 234.00 235.00 0.3M
2021-10-13 232.80 238.76 232.38 236.40 1.3M
2021-10-12 232.00 236.86 231.51 234.00 0.5M
2021-10-11 236.60 238.50 230.20 234.80 1.3M
2021-10-08 235.40 235.40 224.00 229.00 0.8M
2021-10-07 224.00 226.53 221.20 226.00 0.8M
2021-10-06 227.42 227.42 218.60 222.00 0.7M
2021-10-05 224.00 224.58 218.40 223.20 2.1M
2021-10-04 222.00 226.60 222.00 223.80 1.5M
2021-10-01 227.00 230.40 218.80 225.00 0.8M
2021-09-30 239.00 239.00 224.94 227.60 1.0M
2021-09-29 230.00 231.60 227.52 230.40 2.0M
2021-09-28 221.40 231.60 220.63 230.40 2.3M
2021-09-27 234.00 236.00 221.20 221.20 0.8M
2021-09-24 240.10 240.10 233.00 233.00 0.5M
2021-09-23 242.00 245.00 238.40 239.40 0.5M
2021-09-22 238.00 245.83 238.00 243.40 1.2M
2021-09-21 247.00 251.20 237.20 243.20 1.3M
2021-09-20 246.00 253.00 242.31 245.00 1.4M
2021-09-17 243.00 253.80 239.00 245.00 11.2M
2021-09-16 244.00 246.10 235.00 237.20 1.9M
2021-09-15 236.36 239.60 232.40 232.40 0.6M
2021-09-14 248.80 248.80 237.00 237.00 0.6M
2021-09-13 235.51 241.60 235.51 240.60 0.6M
2021-09-10 249.00 249.00 235.20 236.20 0.5M
2021-09-09 240.60 242.00 234.40 238.20 1.8M
2021-09-08 238.00 245.40 238.00 242.40 0.4M
2021-09-07 249.00 249.00 243.60 244.60 0.4M
2021-09-06 240.00 245.60 240.00 244.40 0.6M
2021-09-03 244.40 249.00 242.40 244.40 0.5M
2021-09-02 246.61 246.61 242.20 245.40 0.5M
2021-09-01 243.00 244.60 240.60 243.60 0.6M
2021-08-31 240.80 243.80 240.60 242.00 0.5M
2021-08-27 240.00 241.80 236.20 241.00 2.0M
2021-08-26 226.00 238.20 226.00 238.20 0.2M
2021-08-25 237.00 240.66 235.40 235.40 0.4M
2021-08-24 237.60 239.00 233.80 237.80 0.4M
2021-08-23 224.39 243.20 224.39 236.60 0.6M
2021-08-20 239.80 245.00 239.80 241.40 0.4M
2021-08-19 237.00 244.00 235.60 243.00 1.4M
2021-08-18 240.60 243.20 240.20 242.00 0.4M
2021-08-17 240.00 242.80 239.00 241.40 0.4M
2021-08-16 241.60 243.20 239.60 241.80 0.4M
2021-08-13 239.20 242.00 238.00 242.00 1.5M
2021-08-12 236.65 240.95 227.33 239.00 0.7M
2021-08-11 239.00 244.20 237.00 240.00 0.5M
2021-08-10 242.40 243.80 240.00 240.00 0.4M
2021-08-09 241.46 247.80 241.46 243.00 0.4M
2021-08-06 242.00 248.81 242.00 247.40 0.3M
2021-08-05 240.20 247.00 238.40 246.20 0.4M
2021-08-04 248.20 249.40 241.80 243.00 0.6M
2021-08-03 248.00 251.00 247.20 248.00 0.6M
2021-08-02 256.80 256.80 247.13 249.00 0.4M
2021-07-30 250.00 253.60 247.73 250.40 0.6M
2021-07-29 256.00 257.00 250.40 252.20 0.6M
2021-07-28 263.00 263.00 254.60 254.60 0.3M
2021-07-27 267.20 267.20 251.00 257.40 0.7M
2021-07-26 265.57 267.78 254.00 254.60 0.4M
2021-07-23 250.00 261.60 250.00 258.20 0.9M
2021-07-22 252.76 259.80 252.76 256.40 0.8M
2021-07-21 239.40 256.00 239.40 252.20 1.5M
2021-07-20 242.20 247.00 236.80 247.00 1.8M
2021-07-19 247.20 247.20 237.20 239.60 1.7M
2021-07-16 247.40 247.40 243.60 244.40 0.5M
2021-07-15 250.00 253.40 244.20 245.00 0.5M
2021-07-14 255.00 255.00 247.60 247.80 0.4M
2021-07-13 248.40 258.20 248.20 250.80 0.7M
2021-07-12 242.80 248.40 242.80 247.20 0.4M
2021-07-09 246.00 246.00 240.00 244.60 0.5M
2021-07-08 242.20 243.20 238.80 240.00 1.4M
2021-07-07 247.00 248.20 242.00 245.00 0.7M
2021-07-06 249.00 249.40 245.40 245.80 1.2M
2021-07-05 243.20 249.69 242.00 248.60 0.4M
2021-07-02 247.00 248.79 243.40 243.40 0.4M
2021-07-01 248.84 250.60 245.60 246.60 1.0M
2021-06-30 254.20 254.20 245.60 246.00 1.1M
2021-06-29 248.00 252.40 248.00 249.00 0.7M
2021-06-28 256.80 256.80 247.89 249.00 0.7M
2021-06-25 252.00 252.00 248.00 251.20 0.3M
2021-06-24 248.00 251.00 248.00 248.00 0.6M
2021-06-23 249.20 256.00 248.00 248.00 0.6M
2021-06-22 242.00 253.80 241.00 251.00 1.8M
2021-06-21 238.00 246.00 238.00 242.00 1.5M
2021-06-18 248.00 250.00 240.00 241.00 1.5M
2021-06-17 250.00 252.60 246.60 248.80 1.3M
2021-06-16 254.00 255.87 252.20 252.20 1.3M
2021-06-15 260.00 260.00 254.40 254.40 1.2M
2021-06-14 260.00 264.60 258.00 258.00 0.6M
2021-06-11 262.00 263.00 257.99 260.00 0.7M
2021-06-10 259.31 263.40 257.00 259.00 1.2M
2021-06-09 262.00 264.79 259.00 259.00 3.3M
2021-06-08 270.00 271.00 263.50 264.00 0.4M
2021-06-07 273.50 275.00 267.00 267.00 0.4M
2021-06-04 277.00 280.50 274.90 275.00 0.5M
2021-06-03 273.00 284.00 271.00 277.00 1.2M
2021-06-02 268.00 272.28 266.00 272.00 1.7M
2021-06-01 268.50 274.70 255.50 268.00 6.0M
2021-05-28 255.00 259.50 255.00 256.00 0.4M
2021-05-27 261.50 263.50 255.00 257.00 1.9M
2021-05-26 260.00 262.50 260.00 261.50 2.3M
2021-05-25 261.00 266.00 260.00 260.00 1.8M
2021-05-24 256.50 262.00 256.50 260.00 1.1M
2021-05-21 258.00 264.00 258.00 260.50 1.2M
2021-05-20 260.00 265.50 255.00 262.00 9.1M
2021-05-19 258.00 258.00 250.23 252.00 5.3M
2021-05-18 258.00 258.00 250.00 251.00 0.8M
2021-05-17 252.00 261.00 250.00 250.00 1.2M
2021-05-14 250.00 256.50 250.00 255.00 0.5M
2021-05-13 252.50 252.50 247.00 250.00 2.3M
2021-05-12 250.00 254.00 250.00 251.50 2.0M
2021-05-11 262.00 262.00 250.00 250.00 5.9M
2021-05-10 255.00 263.50 255.00 257.00 1.4M
2021-05-07 251.00 259.50 248.80 254.00 7.8M
2021-05-06 236.00 250.00 236.00 244.50 2.8M
2021-05-05 240.00 245.50 237.00 237.50 1.6M
2021-05-04 242.50 249.00 237.50 240.00 3.0M
2021-04-30 260.00 263.55 247.80 249.95 5.2M
2021-04-29 265.00 272.62 251.95 255.00 3.7M
2021-04-28 250.00 288.40 250.00 263.90 6.3M