Pershing Square

PSHP
🏛️ uk →
4,660.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 4,738.00 4,740.42 4,732.77 4,732.77 1.5K
08:01 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
08:02 4,722.42 4,722.42 4,722.42 4,722.42 0.1K
08:07 4,716.00 4,716.00 4,710.00 4,710.00 0.2K
08:08 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
08:09 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
08:11 4,710.50 4,712.00 4,706.00 4,706.00 0.4K
08:14 4,710.00 4,710.00 4,710.00 4,710.00 0.4K
08:15 4,708.00 4,708.00 4,705.41 4,705.41 0.3K
08:17 4,704.00 4,708.00 4,704.00 4,705.60 2.5K
08:18 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
08:20 4,700.38 4,700.38 4,700.38 4,700.38 0.0K
08:21 4,704.00 4,705.42 4,704.00 4,705.42 0.2K
08:22 4,704.38 4,704.38 4,704.38 4,704.38 0.4K
08:26 4,698.39 4,698.39 4,698.39 4,698.39 1.2K
08:28 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:29 4,699.50 4,699.50 4,699.50 4,699.50 0.5K
08:30 4,701.37 4,701.37 4,701.37 4,701.37 0.0K
08:33 4,703.98 4,703.98 4,703.98 4,703.98 0.0K
08:36 4,704.49 4,704.49 4,704.44 4,704.44 0.0K
08:37 4,704.43 4,704.43 4,704.43 4,704.43 0.1K
08:44 4,700.00 4,700.00 4,700.00 4,700.00 0.6K
08:45 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
08:46 4,702.00 4,702.00 4,698.00 4,698.00 0.1K
08:48 4,698.96 4,698.96 4,698.96 4,698.96 0.1K
08:49 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:54 4,701.00 4,701.00 4,701.00 4,701.00 0.1K
08:58 4,699.34 4,699.34 4,699.34 4,699.34 0.1K
09:15 4,699.00 4,699.92 4,699.00 4,699.92 0.4K
09:18 4,699.91 4,699.91 4,699.91 4,699.91 0.3K
09:20 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
09:23 4,700.00 4,700.00 4,698.33 4,698.33 1.0K
09:24 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
09:26 4,691.50 4,691.50 4,691.50 4,691.50 0.1K
09:27 4,694.50 4,694.50 4,694.50 4,694.50 0.1K
09:28 4,694.50 4,694.50 4,694.50 4,694.50 0.2K
09:30 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
09:31 4,695.50 4,695.50 4,695.50 4,695.50 0.5K
09:34 4,702.00 4,702.00 4,698.00 4,698.00 0.2K
09:39 4,700.50 4,700.50 4,700.50 4,700.50 0.0K
09:44 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
09:45 4,700.50 4,700.50 4,700.50 4,700.50 0.1K
09:47 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
09:49 4,701.00 4,701.00 4,701.00 4,701.00 3.0K
09:52 4,704.00 4,704.00 4,704.00 4,704.00 0.3K
09:53 4,705.50 4,705.50 4,705.50 4,705.50 0.1K
09:56 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
09:59 4,706.00 4,706.00 4,706.00 4,706.00 2.2K
10:01 4,706.00 4,706.00 4,704.91 4,704.91 4.4K
10:03 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
10:04 4,702.71 4,702.71 4,702.71 4,702.71 0.2K
10:06 4,704.44 4,704.44 4,704.44 4,704.44 0.2K
10:07 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
10:09 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
10:14 4,701.00 4,701.00 4,701.00 4,701.00 0.2K
10:26 4,699.18 4,699.18 4,699.18 4,699.18 0.1K
10:29 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
10:31 4,698.00 4,698.00 4,696.00 4,696.00 0.3K
10:32 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
10:34 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
10:36 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
10:37 4,691.18 4,691.18 4,691.18 4,691.18 0.4K
10:42 4,691.48 4,692.22 4,691.48 4,692.22 0.2K
10:44 4,691.00 4,691.00 4,691.00 4,691.00 0.5K
10:46 4,692.00 4,692.00 4,692.00 4,692.00 0.6K
10:48 4,691.91 4,691.91 4,691.91 4,691.91 0.2K
10:50 4,691.85 4,691.85 4,691.85 4,691.85 0.2K
10:52 4,692.00 4,692.00 4,690.00 4,690.00 0.0K
10:57 4,692.76 4,692.76 4,692.76 4,692.76 0.0K
11:01 4,693.33 4,698.00 4,693.33 4,698.00 0.5K
11:04 4,698.00 4,698.74 4,698.00 4,698.74 0.1K
11:07 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
11:14 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
11:15 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
11:16 4,693.48 4,693.48 4,693.48 4,693.48 0.1K
11:21 4,694.00 4,696.00 4,694.00 4,696.00 0.1K
11:24 4,691.00 4,693.00 4,691.00 4,693.00 0.1K
11:28 4,691.48 4,691.48 4,691.48 4,691.48 0.4K
11:32 4,691.51 4,691.51 4,691.51 4,691.51 0.0K
11:33 4,691.00 4,691.00 4,691.00 4,691.00 0.3K
11:39 4,691.04 4,691.04 4,691.04 4,691.04 0.5K
11:41 4,692.51 4,692.51 4,692.51 4,692.51 0.0K
11:45 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
11:46 4,694.00 4,694.00 4,693.00 4,693.00 0.0K
11:54 4,693.61 4,693.61 4,693.61 4,693.61 0.0K
11:57 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
11:58 4,694.32 4,694.32 4,694.32 4,694.32 1.0K
12:03 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
12:04 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
12:06 4,693.00 4,693.00 4,693.00 4,693.00 0.1K
12:08 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
12:10 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
12:14 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
12:15 4,698.00 4,698.00 4,694.00 4,694.00 0.1K
12:16 4,693.00 4,693.00 4,693.00 4,693.00 0.2K
12:17 4,693.00 4,693.00 4,691.04 4,691.04 1.6K
12:18 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
12:19 4,691.00 4,691.00 4,690.00 4,690.00 0.1K
12:20 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
12:21 4,689.27 4,689.27 4,689.27 4,689.27 0.2K
12:25 4,689.69 4,689.69 4,689.69 4,689.69 0.1K
12:28 4,690.00 4,694.00 4,690.00 4,694.00 0.6K
12:30 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
12:37 4,693.00 4,693.00 4,693.00 4,693.00 0.1K
12:42 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
12:44 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
12:45 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
12:47 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
12:48 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
12:49 4,690.14 4,690.14 4,690.14 4,690.14 0.1K
12:51 4,693.52 4,693.52 4,693.52 4,693.52 0.0K
12:52 4,691.30 4,691.34 4,691.30 4,691.34 0.2K
12:55 4,689.00 4,689.00 4,689.00 4,689.00 0.0K
12:57 4,692.50 4,692.50 4,692.50 4,692.50 0.0K
13:09 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
13:10 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
13:11 4,691.34 4,691.34 4,690.00 4,690.00 0.2K
13:12 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
13:16 4,688.00 4,688.00 4,688.00 4,688.00 0.1K
13:18 4,691.07 4,691.07 4,691.07 4,691.07 0.2K
13:19 4,691.34 4,691.34 4,691.34 4,691.34 0.4K
13:21 4,688.00 4,688.00 4,688.00 4,688.00 0.1K
13:25 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
13:27 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
13:30 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
13:33 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
13:37 4,688.48 4,688.48 4,688.48 4,688.48 0.9K
13:38 4,690.00 4,690.00 4,688.00 4,688.00 0.1K
13:40 4,684.31 4,684.31 4,684.31 4,684.31 0.0K
13:42 4,683.72 4,683.72 4,683.72 4,683.72 0.1K
13:43 4,684.82 4,684.82 4,684.82 4,684.82 0.9K
13:51 4,682.00 4,682.00 4,676.00 4,676.00 0.6K
13:57 4,679.63 4,679.63 4,679.63 4,679.63 0.1K
13:59 4,678.00 4,678.00 4,674.00 4,674.00 0.3K
14:00 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
14:01 4,676.59 4,676.59 4,676.59 4,676.59 0.4K
14:02 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
14:03 4,675.63 4,675.63 4,675.63 4,675.63 0.0K
14:04 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
14:05 4,677.06 4,677.06 4,677.06 4,677.06 0.2K
14:07 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
14:11 4,675.98 4,675.98 4,675.98 4,675.98 0.2K
14:13 4,672.25 4,676.00 4,672.25 4,676.00 1.3K
14:14 4,678.00 4,678.00 4,674.70 4,674.70 0.5K
14:15 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
14:17 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
14:19 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
14:20 4,676.33 4,676.33 4,676.33 4,676.33 0.2K
14:21 4,678.00 4,678.00 4,678.00 4,678.00 0.2K
14:23 4,674.48 4,674.48 4,674.48 4,674.48 0.0K
14:24 4,678.00 4,678.00 4,678.00 4,678.00 0.2K
14:26 4,676.00 4,676.00 4,674.38 4,674.38 0.3K
14:28 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
14:29 4,675.97 4,675.97 4,675.97 4,675.97 0.1K
14:30 4,676.00 4,676.00 4,672.00 4,672.00 0.5K
14:31 4,672.00 4,672.00 4,672.00 4,672.00 0.2K
14:32 4,670.13 4,671.97 4,670.13 4,671.97 0.9K
14:33 4,672.00 4,672.50 4,672.00 4,672.50 0.7K
14:34 4,673.73 4,673.73 4,672.00 4,672.00 0.3K
14:35 4,672.00 4,672.00 4,672.00 4,672.00 0.2K
14:36 4,672.00 4,672.00 4,670.00 4,670.00 0.2K
14:37 4,666.00 4,666.00 4,666.00 4,666.00 0.3K
14:39 4,666.00 4,666.00 4,662.00 4,662.00 0.2K
14:40 4,662.00 4,663.51 4,662.00 4,663.51 0.4K
14:42 4,664.76 4,668.00 4,664.00 4,664.00 1.5K
14:43 4,662.00 4,662.00 4,660.00 4,660.00 0.3K
14:44 4,665.80 4,665.80 4,665.80 4,665.80 0.1K
14:45 4,666.00 4,668.00 4,666.00 4,668.00 0.4K
14:47 4,666.00 4,668.00 4,665.92 4,665.92 0.2K
14:48 4,666.00 4,666.15 4,666.00 4,666.15 0.3K
14:50 4,666.00 4,666.00 4,660.00 4,662.00 1.4K
14:51 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
14:52 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
14:53 4,658.00 4,662.00 4,658.00 4,662.00 0.2K
14:54 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
14:55 4,661.80 4,666.00 4,661.80 4,666.00 0.4K
14:56 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
14:57 4,664.00 4,664.00 4,664.00 4,664.00 0.3K
14:58 4,658.20 4,660.00 4,658.20 4,660.00 0.1K
14:59 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
15:00 4,654.00 4,654.00 4,654.00 4,654.00 1.1K
15:01 4,656.00 4,657.64 4,656.00 4,656.00 0.6K
15:02 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
15:03 4,651.60 4,652.00 4,651.60 4,652.00 0.2K
15:04 4,652.00 4,654.00 4,652.00 4,652.20 0.7K
15:05 4,656.00 4,656.00 4,654.00 4,654.00 0.3K
15:06 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:08 4,655.56 4,655.56 4,655.56 4,655.56 0.3K
15:09 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
15:10 4,656.00 4,656.00 4,656.00 4,656.00 0.6K
15:11 4,657.60 4,657.60 4,657.60 4,657.60 0.1K
15:12 4,656.00 4,656.00 4,654.00 4,654.00 0.4K
15:14 4,656.00 4,657.50 4,656.00 4,657.50 0.0K
15:15 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
15:16 4,660.00 4,663.50 4,660.00 4,660.00 0.9K
15:17 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
15:18 4,662.13 4,664.12 4,661.94 4,661.94 0.3K
15:22 4,667.28 4,667.28 4,667.28 4,667.28 0.1K
15:25 4,665.42 4,665.42 4,665.42 4,665.42 0.6K
15:26 4,658.00 4,658.00 4,658.00 4,658.00 2.7K
15:27 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
15:28 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
15:29 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
15:30 4,664.00 4,664.00 4,662.00 4,662.00 0.2K
15:31 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
15:32 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
15:33 4,664.76 4,664.82 4,664.76 4,664.82 0.0K
15:34 4,665.73 4,665.73 4,665.73 4,665.73 0.1K
15:35 4,666.00 4,667.13 4,666.00 4,667.13 1.2K
15:36 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
15:37 4,670.27 4,670.27 4,670.27 4,670.27 0.1K
15:38 4,668.00 4,668.00 4,664.00 4,664.00 0.7K
15:39 4,663.50 4,666.00 4,663.50 4,666.00 0.5K
15:40 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
15:41 4,666.00 4,666.00 4,664.00 4,664.00 0.4K
15:42 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
15:43 4,662.00 4,664.00 4,662.00 4,664.00 0.3K
15:44 4,664.00 4,664.00 4,660.00 4,660.00 0.2K
15:45 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
15:46 4,660.00 4,662.00 4,658.00 4,658.00 0.2K
15:47 4,656.00 4,658.00 4,656.00 4,658.00 0.1K
15:48 4,658.00 4,660.00 4,658.00 4,660.00 0.1K
15:51 4,659.04 4,659.04 4,658.00 4,658.00 0.4K
15:52 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
15:54 4,662.67 4,662.67 4,662.67 4,662.67 0.0K
15:55 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
15:57 4,666.00 4,668.00 4,666.00 4,668.00 0.9K
15:58 4,666.00 4,666.00 4,666.00 4,666.00 0.7K
15:59 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
16:02 4,667.50 4,668.00 4,666.00 4,668.00 1.5K
16:03 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
16:04 4,668.00 4,670.00 4,668.00 4,668.00 0.3K
16:05 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
16:06 4,666.00 4,668.00 4,666.00 4,668.00 0.2K
16:07 4,668.00 4,668.00 4,666.00 4,666.00 0.6K
16:08 4,666.00 4,667.41 4,666.00 4,667.41 0.1K
16:09 4,667.57 4,667.57 4,666.00 4,666.00 0.1K
16:11 4,666.00 4,666.00 4,666.00 4,666.00 0.4K
16:15 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
16:16 4,670.00 4,670.00 4,670.00 4,670.00 1.4K
16:17 4,674.00 4,674.00 4,674.00 4,674.00 0.1K
16:18 4,672.00 4,672.00 4,672.00 4,672.00 0.9K
16:20 4,672.00 4,672.00 4,664.00 4,664.00 0.4K
16:21 4,662.00 4,662.00 4,662.00 4,662.00 0.4K
16:22 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
16:23 4,661.50 4,661.50 4,661.50 4,661.50 1.1K
16:24 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
16:25 4,662.00 4,662.00 4,660.00 4,662.00 0.7K
16:26 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
16:27 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
16:29 4,666.00 4,666.00 4,662.00 4,662.00 0.2K
16:35 4,662.00 4,662.00 4,662.00 4,662.00 17.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available