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 4,810.00 4,813.68 4,794.44 4,794.44 1.9K
08:01 4,796.20 4,810.00 4,796.20 4,810.00 0.2K
08:06 4,804.77 4,804.77 4,804.77 4,804.77 0.1K
08:07 4,804.13 4,804.13 4,796.00 4,796.00 0.3K
08:08 4,805.65 4,805.65 4,805.65 4,805.65 0.2K
08:12 4,801.48 4,802.06 4,796.00 4,796.00 0.4K
08:14 4,797.68 4,797.69 4,797.68 4,797.69 2.5K
08:15 4,796.00 4,796.00 4,794.00 4,794.00 0.3K
08:16 4,795.98 4,795.98 4,795.98 4,795.98 0.0K
08:18 4,790.00 4,790.00 4,784.00 4,784.00 0.1K
08:23 4,784.00 4,784.00 4,780.00 4,780.00 0.1K
08:24 4,782.00 4,782.00 4,776.00 4,776.00 0.3K
08:25 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
08:28 4,777.97 4,777.97 4,777.97 4,777.97 0.0K
08:30 4,780.96 4,780.96 4,778.00 4,778.00 0.0K
08:34 4,780.98 4,780.98 4,780.98 4,780.98 0.0K
08:37 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
08:38 4,783.98 4,783.98 4,783.98 4,783.98 0.2K
08:39 4,783.00 4,783.00 4,783.00 4,783.00 0.0K
08:40 4,781.50 4,781.50 4,781.50 4,781.50 0.2K
08:42 4,780.00 4,780.00 4,778.43 4,778.43 0.1K
08:43 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
08:47 4,789.99 4,789.99 4,789.99 4,789.99 0.0K
08:51 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
08:53 4,788.96 4,788.96 4,788.96 4,788.96 0.2K
08:55 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
08:56 4,788.50 4,788.50 4,788.50 4,788.50 0.1K
08:57 4,786.37 4,786.37 4,786.37 4,786.37 0.1K
08:58 4,788.49 4,788.49 4,788.49 4,788.49 0.1K
09:00 4,787.00 4,787.00 4,787.00 4,787.00 0.0K
09:01 4,785.00 4,785.00 4,785.00 4,785.00 0.0K
09:03 4,790.00 4,790.00 4,790.00 4,790.00 0.2K
09:04 4,790.00 4,790.00 4,790.00 4,790.00 0.5K
09:05 4,790.00 4,790.00 4,786.27 4,786.27 0.1K
09:07 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
09:09 4,790.50 4,790.50 4,790.50 4,790.50 0.1K
09:11 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
09:12 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
09:14 4,791.00 4,791.00 4,791.00 4,791.00 0.0K
09:17 4,791.00 4,791.00 4,791.00 4,791.00 0.0K
09:21 4,791.00 4,792.00 4,791.00 4,792.00 0.3K
09:22 4,789.50 4,789.50 4,789.50 4,789.50 0.5K
09:24 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
09:28 4,790.00 4,796.00 4,790.00 4,796.00 0.0K
09:29 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
09:31 4,796.00 4,796.00 4,791.50 4,791.50 0.2K
09:32 4,795.99 4,795.99 4,792.49 4,792.49 0.0K
09:33 4,792.50 4,792.50 4,792.50 4,792.50 0.3K
09:37 4,785.00 4,785.00 4,784.41 4,784.41 0.1K
09:38 4,787.60 4,787.60 4,787.60 4,787.60 0.1K
09:43 4,788.00 4,788.00 4,787.00 4,788.00 0.7K
09:44 4,783.00 4,783.00 4,783.00 4,783.00 0.2K
09:45 4,785.00 4,785.00 4,785.00 4,785.00 0.1K
09:48 4,783.00 4,783.00 4,783.00 4,783.00 0.0K
09:51 4,785.99 4,785.99 4,783.00 4,783.00 0.1K
09:52 4,783.00 4,783.00 4,782.00 4,782.00 0.9K
09:53 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
09:54 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
09:58 4,787.00 4,787.00 4,787.00 4,787.00 0.2K
09:59 4,790.00 4,790.00 4,780.00 4,780.00 0.4K
10:01 4,782.00 4,786.50 4,782.00 4,786.50 0.2K
10:05 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
10:06 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
10:07 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
10:08 4,776.49 4,776.49 4,776.49 4,776.49 0.1K
10:11 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
10:12 4,776.50 4,776.50 4,776.50 4,776.50 0.0K
10:14 4,772.50 4,772.50 4,772.50 4,772.50 0.0K
10:15 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
10:21 4,774.00 4,774.49 4,774.00 4,774.49 0.1K
10:24 4,772.00 4,772.00 4,772.00 4,772.00 1.0K
10:25 4,772.50 4,772.50 4,769.50 4,772.50 0.4K
10:26 4,774.00 4,776.50 4,774.00 4,776.50 0.9K
10:27 4,774.00 4,774.00 4,772.00 4,774.00 0.3K
10:28 4,775.00 4,775.00 4,775.00 4,775.00 0.1K
10:29 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
10:30 4,772.50 4,772.50 4,772.50 4,772.50 0.3K
10:32 4,778.00 4,778.00 4,778.00 4,778.00 0.9K
10:34 4,782.49 4,782.49 4,782.49 4,782.49 0.3K
10:36 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
10:38 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
10:41 4,782.50 4,782.50 4,782.50 4,782.50 0.5K
10:45 4,779.50 4,786.03 4,779.50 4,786.03 0.3K
10:51 4,785.60 4,785.60 4,785.60 4,785.60 0.0K
10:52 4,782.00 4,782.00 4,782.00 4,782.00 0.3K
10:55 4,778.00 4,778.00 4,774.00 4,774.00 0.0K
10:56 4,776.50 4,776.50 4,776.50 4,776.50 0.2K
10:57 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
11:03 4,779.51 4,779.51 4,779.51 4,779.51 0.4K
11:05 4,782.50 4,782.50 4,782.50 4,782.50 0.1K
11:07 4,784.49 4,784.49 4,784.49 4,784.49 0.1K
11:10 4,783.50 4,783.50 4,783.50 4,783.50 0.3K
11:11 4,786.50 4,786.50 4,784.00 4,784.00 0.9K
11:13 4,787.50 4,787.50 4,787.50 4,787.50 0.0K
11:17 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
11:22 4,793.50 4,793.50 4,793.50 4,793.50 0.2K
11:27 4,794.50 4,794.50 4,794.50 4,794.50 0.2K
11:29 4,791.50 4,791.50 4,791.50 4,791.50 0.1K
11:40 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
11:42 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
11:43 4,798.49 4,798.49 4,798.49 4,798.49 0.1K
11:44 4,795.51 4,795.51 4,795.51 4,795.51 0.1K
11:47 4,796.50 4,796.50 4,796.50 4,796.50 0.1K
11:52 4,798.00 4,798.00 4,797.00 4,797.00 0.0K
11:53 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
11:57 4,796.00 4,796.00 4,795.00 4,795.00 0.1K
12:01 4,791.50 4,791.50 4,791.50 4,791.50 0.1K
12:03 4,798.00 4,798.00 4,798.00 4,798.00 0.2K
12:05 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
12:06 4,797.39 4,797.39 4,797.39 4,797.39 0.1K
12:08 4,793.50 4,793.50 4,793.50 4,793.50 0.2K
12:09 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
12:10 4,796.50 4,796.50 4,796.50 4,796.50 0.0K
12:12 4,798.00 4,798.00 4,793.50 4,793.50 0.1K
12:13 4,793.50 4,793.50 4,793.50 4,793.50 0.1K
12:17 4,796.49 4,796.49 4,796.49 4,796.49 0.1K
12:18 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
12:28 4,791.50 4,791.50 4,791.50 4,791.50 2.5K
12:31 4,794.50 4,794.50 4,794.50 4,794.50 0.1K
12:32 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
12:38 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
12:46 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
12:47 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
12:50 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
12:55 4,776.00 4,776.62 4,776.00 4,776.62 0.2K
12:57 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
13:00 4,782.00 4,782.00 4,782.00 4,782.00 3.2K
13:01 4,778.00 4,778.00 4,778.00 4,778.00 3.0K
13:02 4,772.00 4,772.00 4,768.50 4,768.50 0.8K
13:03 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:04 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:05 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
13:06 4,764.00 4,764.00 4,758.00 4,762.34 0.2K
13:07 4,760.00 4,760.63 4,760.00 4,760.63 0.2K
13:08 4,760.00 4,762.00 4,760.00 4,762.00 0.1K
13:09 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
13:10 4,762.50 4,762.50 4,758.00 4,758.00 0.7K
13:11 4,760.00 4,760.00 4,752.00 4,752.00 0.1K
13:12 4,754.00 4,758.00 4,754.00 4,758.00 0.1K
13:13 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
13:14 4,762.00 4,762.00 4,758.00 4,758.00 0.1K
13:15 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
13:16 4,766.06 4,766.06 4,762.00 4,762.00 0.1K
13:17 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
13:18 4,762.42 4,766.00 4,762.42 4,766.00 0.3K
13:19 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
13:20 4,766.50 4,766.50 4,766.00 4,766.00 0.1K
13:21 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
13:22 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
13:23 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
13:24 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
13:26 4,760.00 4,762.00 4,760.00 4,762.00 0.1K
13:27 4,760.98 4,762.00 4,760.98 4,762.00 0.0K
13:28 4,760.00 4,764.00 4,760.00 4,764.00 0.0K
13:29 4,768.00 4,768.00 4,764.00 4,764.00 0.6K
13:32 4,770.47 4,770.47 4,770.47 4,770.47 0.3K
13:47 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
13:48 4,772.00 4,772.00 4,772.00 4,772.00 0.7K
13:49 4,775.00 4,775.00 4,775.00 4,775.00 0.2K
13:50 4,775.00 4,775.00 4,775.00 4,775.00 0.1K
13:51 4,770.00 4,770.00 4,766.01 4,766.01 0.3K
13:52 4,754.00 4,762.00 4,754.00 4,762.00 1.4K
13:55 4,768.00 4,768.00 4,765.32 4,765.32 0.0K
14:04 4,767.51 4,767.51 4,767.51 4,767.51 0.7K
14:11 4,768.63 4,768.63 4,768.63 4,768.63 0.2K
14:21 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
14:24 4,770.00 4,770.00 4,766.43 4,766.43 1.0K
14:26 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
14:28 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
14:30 4,770.50 4,770.50 4,770.50 4,770.50 0.1K
14:31 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
14:32 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
14:33 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
14:45 4,774.50 4,774.50 4,774.50 4,774.50 0.0K
14:46 4,772.00 4,772.00 4,772.00 4,772.00 1.0K
14:47 4,770.00 4,772.00 4,770.00 4,772.00 0.9K
14:48 4,762.00 4,762.00 4,762.00 4,762.00 0.3K
14:49 4,764.00 4,768.00 4,764.00 4,768.00 0.4K
14:50 4,770.00 4,770.50 4,770.00 4,770.50 0.2K
14:51 4,766.44 4,766.44 4,766.44 4,766.44 0.3K
14:54 4,765.00 4,765.00 4,765.00 4,765.00 0.1K
14:55 4,766.50 4,768.00 4,766.00 4,766.00 5.0K
14:57 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
15:02 4,765.99 4,765.99 4,765.99 4,765.99 0.0K
15:04 4,764.50 4,764.50 4,760.68 4,760.68 0.2K
15:05 4,764.00 4,765.98 4,760.68 4,760.68 0.2K
15:08 4,746.00 4,746.00 4,746.00 4,746.00 0.8K
15:09 4,750.00 4,750.00 4,750.00 4,750.00 1.5K
15:10 4,750.00 4,750.00 4,746.00 4,746.00 0.2K
15:11 4,744.69 4,744.69 4,744.69 4,744.69 0.0K
15:13 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
15:15 4,744.00 4,744.00 4,744.00 4,744.00 0.4K
15:17 4,748.50 4,748.50 4,748.50 4,748.50 0.1K
15:18 4,742.70 4,744.14 4,742.70 4,744.14 0.1K
15:19 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
15:20 4,740.00 4,740.49 4,740.00 4,740.49 0.3K
15:21 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:22 4,744.00 4,744.00 4,732.00 4,732.00 0.4K
15:24 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
15:25 4,738.00 4,738.00 4,735.43 4,735.43 0.1K
15:26 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:27 4,734.00 4,734.00 4,731.50 4,731.50 0.1K
15:28 4,733.70 4,736.89 4,733.70 4,736.89 0.9K
15:33 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:36 4,737.00 4,737.00 4,737.00 4,737.00 0.0K
15:39 4,732.00 4,736.00 4,732.00 4,736.00 1.1K
15:41 4,734.16 4,734.16 4,734.16 4,734.16 0.6K
15:43 4,734.00 4,734.00 4,733.00 4,733.00 0.4K
15:44 4,734.49 4,734.49 4,734.00 4,734.00 0.6K
15:45 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:49 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
15:52 4,738.00 4,738.00 4,738.00 4,738.00 0.5K
15:53 4,742.00 4,748.00 4,742.00 4,748.00 0.8K
15:54 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
15:55 4,746.00 4,750.00 4,746.00 4,750.00 0.5K
15:58 4,751.96 4,753.00 4,751.96 4,753.00 0.0K
16:00 4,756.00 4,756.00 4,755.82 4,755.82 0.9K
16:05 4,758.00 4,758.00 4,756.00 4,756.00 0.4K
16:08 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
16:09 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
16:10 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
16:11 4,752.00 4,752.00 4,752.00 4,752.00 0.4K
16:12 4,752.00 4,752.00 4,752.00 4,752.00 1.9K
16:16 4,748.16 4,748.16 4,748.16 4,748.16 0.0K
16:17 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
16:18 4,747.14 4,747.14 4,747.00 4,747.00 0.7K
16:19 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
16:20 4,749.95 4,749.95 4,749.95 4,749.95 0.2K
16:21 4,748.16 4,748.16 4,748.16 4,748.16 0.1K
16:23 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
16:24 4,748.00 4,756.00 4,748.00 4,756.00 2.6K
16:25 4,754.00 4,754.00 4,754.00 4,754.00 0.2K
16:26 4,754.00 4,754.00 4,752.00 4,752.00 0.7K
16:27 4,752.31 4,754.00 4,751.81 4,751.81 0.6K
16:28 4,751.00 4,751.00 4,751.00 4,751.00 0.1K
16:35 4,752.00 4,752.00 4,752.00 4,752.00 17.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available