Peab B

PEABBs
🏛️ uk →
76.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 115.30 115.40 113.40 113.95 0.0M
2021-12-29 113.10 114.80 113.10 114.55 0.0M
2021-12-23 110.50 111.50 110.40 110.70 0.0M
2021-12-22 108.70 108.90 108.40 108.60 0.0M
2021-12-21 107.40 108.30 107.40 107.60 0.0M
2021-12-20 105.60 106.70 105.40 106.05 0.0M
2021-12-17 105.60 108.20 105.60 107.70 0.0M
2021-12-16 106.60 107.00 105.80 106.40 0.0M
2021-12-15 104.90 105.80 104.70 104.70 0.0M
2021-12-14 107.70 108.30 105.00 105.30 0.0M
2021-12-13 109.20 110.10 107.30 107.65 0.0M
2021-12-10 108.20 108.50 107.80 108.35 0.1M
2021-12-09 109.70 109.90 108.50 109.50 0.0M
2021-12-08 110.80 110.80 109.30 109.30 0.0M
2021-12-07 110.30 110.90 110.20 110.65 0.0M
2021-12-06 109.30 109.70 108.50 109.20 0.0M
2021-12-03 109.30 109.30 107.75 107.75 0.0M
2021-12-02 107.30 109.40 107.10 108.65 0.0M
2021-12-01 107.00 108.95 107.00 108.95 0.0M
2021-11-30 105.60 107.80 105.10 106.50 0.1M
2021-11-29 107.70 108.30 106.30 106.90 0.0M
2021-11-26 107.80 108.50 106.30 106.45 0.0M
2021-11-25 109.70 112.20 109.70 112.15 0.0M
2021-11-24 111.60 111.60 109.60 109.60 0.0M
2021-11-23 112.00 112.20 111.40 111.95 0.0M
2021-11-22 114.20 114.70 113.40 114.30 0.0M
2021-11-19 112.20 113.90 112.00 113.70 0.0M
2021-11-18 113.00 113.20 112.30 112.90 0.0M
2021-11-17 113.10 113.70 112.40 113.20 0.0M
2021-11-16 113.00 113.20 112.10 112.45 0.0M
2021-11-15 111.90 112.50 111.60 111.70 0.0M
2021-11-12 111.30 113.00 110.90 112.65 0.0M
2021-11-11 110.40 111.60 110.40 111.60 0.0M
2021-11-10 110.30 110.90 110.10 110.60 0.0M
2021-11-09 110.70 110.90 109.90 110.45 0.1M
2021-11-08 110.40 111.10 109.20 109.75 0.1M
2021-11-05 111.10 111.70 110.40 110.40 0.0M
2021-11-04 109.20 110.80 109.20 110.40 0.0M
2021-11-03 107.90 108.50 106.80 107.65 0.2M
2021-11-02 107.80 109.30 107.20 109.00 0.0M
2021-11-01 109.30 110.00 108.60 109.70 0.0M
2021-10-29 107.00 108.30 106.30 107.75 0.1M
2021-10-28 108.50 108.90 106.10 107.00 0.1M
2021-10-27 102.00 105.20 99.90 104.20 0.1M
2021-10-26 98.65 99.50 98.60 99.30 0.0M
2021-10-25 98.60 99.10 98.45 98.65 0.0M
2021-10-22 97.90 98.58 97.60 98.58 0.0M
2021-10-21 97.80 98.50 97.00 97.90 0.0M
2021-10-20 97.40 98.47 96.55 98.47 0.0M
2021-10-19 95.60 96.20 95.40 95.50 0.3M
2021-10-18 94.25 95.70 94.25 95.20 0.0M
2021-10-15 93.95 95.10 93.70 95.10 0.0M
2021-10-14 93.75 94.75 93.75 94.70 0.0M
2021-10-13 91.75 93.70 91.70 93.65 0.0M
2021-10-12 90.25 91.85 90.25 91.85 0.0M
2021-10-11 91.20 91.90 90.10 91.55 0.2M
2021-10-08 92.30 92.55 92.00 92.33 0.0M
2021-10-07 91.15 92.70 91.10 92.50 0.0M
2021-10-06 90.45 90.80 89.50 90.58 0.0M
2021-10-05 91.75 91.90 90.35 91.53 0.0M
2021-10-04 92.30 92.75 91.85 91.90 0.0M
2021-10-01 89.90 92.75 89.90 92.08 0.0M
2021-09-30 91.65 91.65 90.25 90.65 0.0M
2021-09-29 91.65 91.70 90.50 90.85 0.0M
2021-09-28 94.95 95.60 90.90 91.55 0.1M
2021-09-27 93.60 93.90 92.80 92.80 0.0M
2021-09-24 93.40 94.05 93.10 93.47 0.0M
2021-09-23 93.80 94.40 93.55 93.70 0.0M
2021-09-22 93.35 94.00 92.85 93.10 0.0M
2021-09-21 93.15 93.55 92.00 92.70 0.1M
2021-09-20 95.50 95.50 91.85 93.20 0.0M
2021-09-17 96.60 97.05 96.05 96.50 0.0M
2021-09-16 96.05 96.85 96.05 96.65 0.0M
2021-09-15 97.05 97.25 95.17 95.17 0.0M
2021-09-14 97.25 98.05 97.05 97.75 0.0M
2021-09-13 99.00 99.10 97.65 98.08 0.0M
2021-09-10 99.50 99.60 98.70 99.42 0.0M
2021-09-09 99.45 99.55 99.00 99.10 0.0M
2021-09-08 100.10 100.50 99.15 99.88 0.0M
2021-09-07 101.40 101.60 101.00 101.53 0.0M
2021-09-06 101.00 102.00 101.00 101.72 0.1M
2021-09-03 103.10 103.10 101.00 101.00 0.1M
2021-09-02 102.40 102.80 101.40 102.08 0.2M
2021-09-01 103.90 104.00 102.00 102.80 0.1M
2021-08-31 102.80 103.40 100.50 103.35 0.1M
2021-08-27 100.50 101.80 99.85 101.53 0.0M
2021-08-26 98.40 99.95 98.40 99.95 0.0M
2021-08-25 98.85 99.15 98.00 99.10 0.0M
2021-08-24 99.80 99.85 98.45 98.88 0.0M
2021-08-23 100.20 100.30 99.10 99.97 0.0M
2021-08-20 98.95 99.95 98.70 99.95 0.0M
2021-08-19 99.80 100.10 98.80 98.85 0.0M
2021-08-18 101.70 101.70 100.70 100.70 0.0M
2021-08-17 102.30 102.60 101.15 101.15 0.0M
2021-08-16 101.50 102.75 101.50 102.75 0.0M
2021-08-13 101.40 102.40 101.40 102.30 0.0M
2021-08-12 100.90 101.20 100.80 101.20 0.0M
2021-08-11 101.10 101.30 100.60 100.65 0.0M
2021-08-10 100.30 100.90 100.20 100.50 0.0M
2021-08-09 100.40 100.80 99.75 100.10 0.0M
2021-08-06 102.20 102.20 101.10 101.30 0.0M
2021-08-05 102.60 102.70 102.00 102.30 0.0M
2021-08-04 102.00 102.40 101.70 102.08 0.0M
2021-08-03 101.70 101.80 101.10 101.10 0.0M
2021-08-02 100.90 102.00 100.80 101.33 0.0M
2021-07-30 99.55 100.40 99.25 100.40 0.0M
2021-07-29 100.90 100.90 100.20 100.70 0.1M
2021-07-28 100.30 101.10 100.30 100.45 0.0M
2021-07-27 100.30 100.70 100.00 100.40 0.0M
2021-07-26 101.30 101.70 100.80 101.35 0.0M
2021-07-23 100.30 101.60 100.10 101.25 0.0M
2021-07-22 101.20 101.60 99.50 100.40 0.1M
2021-07-21 99.05 100.90 99.05 100.10 0.0M
2021-07-20 99.60 100.10 98.05 98.80 0.1M
2021-07-19 102.40 102.50 99.70 99.78 0.1M
2021-07-16 109.60 109.60 101.90 103.35 0.0M
2021-07-15 113.20 113.20 112.40 113.15 0.0M
2021-07-14 113.40 113.60 113.15 113.15 0.0M
2021-07-13 112.30 113.80 111.20 112.70 0.0M
2021-07-12 111.90 112.90 111.40 112.90 0.0M
2021-07-09 110.50 111.30 110.20 111.30 0.0M
2021-07-08 109.50 110.50 109.10 110.30 0.0M
2021-07-07 109.40 109.60 108.50 109.25 0.0M
2021-07-06 108.50 109.70 108.40 109.60 0.1M
2021-07-05 107.00 108.70 106.60 108.10 0.1M
2021-07-02 107.10 108.00 106.30 107.20 0.1M
2021-07-01 105.80 106.60 105.50 105.85 0.0M
2021-06-30 107.40 107.40 105.50 106.25 0.1M
2021-06-29 106.20 107.70 106.20 107.55 0.0M
2021-06-28 106.60 106.80 105.10 105.30 0.3M
2021-06-24 106.30 106.90 106.20 106.35 0.1M
2021-06-23 107.60 108.10 105.45 105.45 0.1M
2021-06-22 109.60 109.60 107.70 107.95 0.0M
2021-06-21 109.60 110.00 109.00 109.35 0.0M
2021-06-18 112.90 112.90 110.70 111.10 0.0M
2021-06-17 112.30 112.30 110.70 111.00 0.1M
2021-06-16 113.60 113.60 111.90 112.35 0.1M
2021-06-15 114.90 115.00 113.35 113.35 0.0M
2021-06-14 115.20 115.30 114.20 115.10 0.0M
2021-06-11 115.80 115.80 114.50 115.40 0.0M
2021-06-10 116.10 116.10 114.90 115.80 0.0M
2021-06-09 116.30 116.30 115.70 115.80 0.0M
2021-06-08 116.00 117.30 115.80 116.50 0.0M
2021-06-07 116.90 117.60 116.60 116.80 0.0M
2021-06-04 116.50 117.00 116.50 116.70 0.0M
2021-06-03 115.10 116.70 114.90 116.25 0.0M
2021-06-02 116.20 116.20 115.20 115.90 0.0M
2021-06-01 115.10 116.20 115.10 115.40 0.0M
2021-05-28 114.60 115.10 114.40 114.80 0.0M
2021-05-27 113.30 114.90 113.10 113.80 0.1M
2021-05-26 114.60 114.60 113.50 114.40 0.1M
2021-05-25 114.80 114.80 113.65 113.65 0.1M
2021-05-24 114.10 114.80 113.30 114.30 0.0M
2021-05-21 115.70 115.70 114.30 114.30 0.0M
2021-05-20 114.50 115.50 113.70 115.40 0.0M
2021-05-19 114.10 115.00 113.70 114.55 0.0M
2021-05-18 115.80 116.70 115.30 115.30 2.1M
2021-05-17 114.90 115.50 114.70 115.05 0.0M
2021-05-14 115.00 115.30 113.50 113.70 0.0M
2021-05-12 113.40 114.10 112.20 112.20 0.0M
2021-05-11 114.40 114.80 112.20 112.20 0.3M
2021-05-10 117.10 117.10 115.30 115.50 0.2M
2021-05-07 118.40 119.90 116.30 116.85 0.0M
2021-05-06 124.10 126.30 121.00 124.20 0.1M
2021-05-05 123.60 124.20 122.90 124.00 0.0M
2021-05-04 124.10 125.30 122.85 122.85 0.0M
2021-04-30 123.60 123.60 122.95 122.95 0.0M
2021-04-29 123.50 124.20 122.95 122.95 0.5M
2021-04-28 121.30 123.00 120.20 122.05 0.0M
2021-04-27 122.60 123.50 121.20 121.60 0.1M
2021-04-26 122.30 123.80 120.90 123.50 0.1M
2021-04-23 121.60 121.60 120.00 120.55 0.0M
2021-04-22 119.90 121.50 119.90 120.40 0.0M
2021-04-21 119.50 120.00 118.20 119.60 0.0M
2021-04-20 118.40 119.00 117.90 118.90 0.0M
2021-04-19 120.80 121.20 117.60 118.40 0.0M
2021-04-16 120.30 121.10 119.70 120.50 0.0M
2021-04-15 118.70 120.00 118.10 119.10 0.0M
2021-04-14 117.20 119.10 116.80 118.00 0.0M
2021-04-13 115.00 117.70 115.00 116.90 0.0M
2021-04-12 115.00 116.40 114.40 114.40 0.0M
2021-04-09 114.40 115.60 114.40 115.40 0.0M
2021-04-08 113.60 114.70 113.50 114.15 0.0M
2021-04-07 110.30 113.10 110.30 112.85 0.1M
2021-04-06 109.40 111.30 109.40 110.50 0.0M
2021-04-01 106.60 107.30 106.30 106.45 0.0M
2021-03-31 106.80 106.90 105.70 106.45 0.0M
2021-03-30 105.50 106.00 105.50 105.90 0.0M
2021-03-29 106.90 106.90 105.50 105.70 0.2M
2021-03-26 106.50 107.00 105.80 106.40 0.0M
2021-03-25 106.40 106.60 104.70 105.40 0.0M
2021-03-24 105.80 106.40 105.70 105.75 0.0M
2021-03-23 104.80 106.10 104.60 105.80 0.0M
2021-03-22 104.80 105.90 104.80 105.00 0.0M
2021-03-19 104.60 105.50 104.60 104.80 0.4M
2021-03-18 106.50 106.50 104.75 104.75 0.0M
2021-03-17 107.70 107.70 106.05 106.05 0.2M
2021-03-16 107.90 109.00 107.50 107.70 0.0M
2021-03-15 107.70 108.30 106.80 107.75 0.0M
2021-03-12 107.90 108.20 107.00 107.80 0.0M
2021-03-11 108.60 108.60 107.00 108.10 0.0M
2021-03-10 108.10 108.50 107.10 108.15 0.0M
2021-03-09 107.50 108.25 107.20 108.25 0.0M
2021-03-08 107.30 107.30 106.10 106.20 0.0M
2021-03-05 103.90 106.30 103.60 105.80 0.1M
2021-03-04 105.70 106.40 104.70 104.90 0.0M
2021-03-03 104.80 106.20 104.80 106.10 0.0M
2021-03-02 103.70 105.80 103.60 103.85 0.0M
2021-03-01 101.80 102.50 101.50 102.03 0.1M
2021-02-26 99.20 101.20 99.20 100.30 0.0M
2021-02-25 99.85 101.90 99.70 100.75 0.0M
2021-02-24 98.55 99.70 98.50 99.47 0.0M
2021-02-23 99.35 99.40 97.00 97.85 0.0M
2021-02-22 97.65 98.95 97.45 98.85 0.0M
2021-02-19 97.00 98.20 96.80 97.12 0.1M
2021-02-18 97.45 98.30 96.90 96.90 0.0M
2021-02-17 98.05 98.05 97.20 97.42 0.1M
2021-02-16 99.00 99.20 97.90 98.38 0.0M
2021-02-15 99.75 99.95 99.05 99.83 0.0M
2021-02-12 100.10 100.10 98.80 98.80 0.1M
2021-02-11 99.45 101.10 99.45 100.30 0.0M
2021-02-10 99.40 99.85 98.55 99.15 0.0M
2021-02-09 100.30 100.30 99.10 99.67 0.0M
2021-02-08 101.70 102.30 101.38 101.38 0.0M
2021-02-05 100.70 102.00 100.10 101.38 0.0M
2021-02-04 100.20 102.20 98.95 100.08 0.1M
2021-02-03 96.95 98.40 96.45 98.08 0.0M
2021-02-02 96.15 96.80 95.75 95.97 0.1M
2021-02-01 94.00 95.20 93.80 95.03 0.0M
2021-01-29 92.70 93.90 92.70 93.60 0.0M
2021-01-28 93.20 94.55 91.40 93.83 0.0M
2021-01-27 95.25 95.35 94.30 94.30 0.0M
2021-01-26 95.80 96.85 95.25 95.65 0.0M
2021-01-25 98.05 98.05 96.05 96.05 0.0M
2021-01-22 98.85 98.85 97.65 98.30 0.0M
2021-01-21 99.55 100.50 99.15 99.28 0.0M
2021-01-20 99.25 100.20 99.05 99.67 0.0M
2021-01-19 99.20 101.40 99.10 100.25 0.0M
2021-01-18 97.95 100.70 97.95 99.12 0.0M
2021-01-15 94.85 95.65 94.60 95.28 0.0M
2021-01-14 93.30 95.45 93.30 95.25 0.0M
2021-01-13 92.00 93.75 92.00 93.33 0.0M
2021-01-12 91.95 92.60 91.10 92.05 0.0M
2021-01-11 93.75 93.85 91.55 91.78 0.0M
2021-01-08 92.80 93.50 92.65 92.67 0.0M
2021-01-07 91.60 92.30 90.90 91.75 0.0M
2021-01-05 91.00 91.30 90.38 90.38 0.0M
2021-01-04 89.65 91.80 89.65 90.38 0.0M