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 4,816.00 4,816.00 4,814.00 4,814.00 0.2K
08:03 4,771.24 4,771.24 4,771.24 4,771.24 0.0K
08:04 4,773.35 4,773.35 4,773.35 4,773.35 0.2K
08:06 4,768.75 4,768.75 4,768.75 4,768.75 0.5K
08:07 4,764.00 4,764.00 4,760.00 4,760.00 0.4K
08:11 4,766.35 4,768.00 4,766.35 4,768.00 0.1K
08:17 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
08:19 4,778.08 4,778.08 4,778.08 4,778.08 0.0K
08:20 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
08:23 4,774.77 4,774.77 4,774.77 4,774.77 0.0K
08:25 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
08:27 4,776.54 4,776.54 4,776.54 4,776.54 0.0K
08:28 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
08:29 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
08:31 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
08:33 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
08:35 4,770.00 4,770.00 4,770.00 4,770.00 0.2K
08:38 4,776.00 4,776.00 4,768.00 4,768.00 0.0K
08:40 4,775.00 4,775.00 4,775.00 4,775.00 0.0K
08:44 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
08:45 4,760.00 4,760.00 4,760.00 4,760.00 0.7K
08:47 4,768.00 4,768.00 4,765.05 4,767.12 0.0K
08:50 4,765.34 4,765.34 4,765.34 4,765.34 0.8K
08:52 4,766.00 4,766.00 4,765.92 4,766.00 0.9K
08:54 4,756.00 4,756.00 4,756.00 4,756.00 1.0K
08:57 4,763.11 4,763.11 4,763.11 4,763.11 0.1K
08:59 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
09:00 4,761.82 4,761.82 4,761.82 4,761.82 0.3K
09:01 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
09:12 4,764.91 4,764.91 4,764.91 4,764.91 0.0K
09:14 4,764.06 4,764.06 4,764.06 4,764.06 0.0K
09:18 4,764.50 4,764.50 4,764.50 4,764.50 0.8K
09:19 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
09:21 4,766.18 4,766.18 4,766.18 4,766.18 0.3K
09:24 4,765.00 4,765.00 4,765.00 4,765.00 0.1K
09:25 4,762.00 4,765.00 4,762.00 4,765.00 0.7K
09:31 4,762.50 4,762.50 4,762.50 4,762.50 0.0K
09:32 4,764.00 4,770.00 4,764.00 4,770.00 0.2K
09:33 4,768.19 4,768.19 4,768.19 4,768.19 0.1K
09:34 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
09:36 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
09:38 4,772.75 4,772.75 4,772.75 4,772.75 0.0K
09:47 4,773.37 4,773.37 4,773.37 4,773.37 1.0K
09:52 4,769.34 4,769.34 4,769.34 4,769.34 0.1K
09:54 4,768.21 4,768.21 4,768.21 4,768.21 0.1K
09:58 4,768.23 4,768.23 4,768.23 4,768.23 0.0K
09:59 4,770.00 4,770.00 4,770.00 4,770.00 1.8K
10:00 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
10:08 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
10:09 4,772.70 4,772.70 4,772.70 4,772.70 0.0K
10:12 4,772.06 4,772.06 4,772.06 4,772.06 0.0K
10:13 4,772.88 4,772.88 4,772.53 4,772.53 0.2K
10:15 4,770.91 4,770.91 4,770.91 4,770.91 0.0K
10:18 4,771.60 4,774.00 4,771.60 4,774.00 0.5K
10:20 4,771.05 4,771.05 4,771.05 4,771.05 0.3K
10:21 4,768.00 4,768.00 4,768.00 4,768.00 0.6K
10:22 4,768.00 4,768.00 4,768.00 4,768.00 0.6K
10:24 4,770.42 4,770.42 4,770.42 4,770.42 0.0K
10:28 4,770.43 4,770.43 4,770.43 4,770.43 0.0K
10:32 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
10:34 4,770.81 4,770.81 4,770.81 4,770.81 0.1K
10:37 4,771.11 4,771.48 4,771.11 4,771.48 0.6K
10:44 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
10:45 4,768.27 4,768.27 4,768.27 4,768.27 0.2K
10:47 4,770.07 4,770.07 4,766.00 4,766.00 0.0K
10:49 4,766.31 4,766.31 4,766.31 4,766.31 0.3K
10:53 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
10:56 4,766.37 4,766.37 4,766.37 4,766.37 0.0K
11:00 4,769.73 4,769.73 4,769.73 4,769.73 0.6K
11:02 4,768.89 4,769.20 4,768.89 4,769.20 0.2K
11:05 4,768.76 4,768.76 4,768.76 4,768.76 0.0K
11:08 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
11:18 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
11:20 4,761.72 4,761.72 4,761.72 4,761.72 0.4K
11:21 4,761.40 4,761.40 4,761.40 4,761.40 0.3K
11:29 4,756.00 4,756.00 4,756.00 4,756.00 1.3K
11:32 4,761.34 4,761.34 4,761.34 4,761.34 0.1K
11:40 4,759.85 4,759.85 4,759.85 4,759.85 0.1K
11:44 4,760.48 4,760.48 4,760.48 4,760.48 0.0K
11:47 4,762.33 4,762.33 4,762.33 4,762.33 0.2K
11:50 4,766.00 4,766.00 4,764.31 4,764.31 0.0K
11:53 4,764.50 4,764.50 4,764.50 4,764.50 0.0K
11:57 4,760.00 4,766.00 4,760.00 4,766.00 0.0K
11:59 4,764.50 4,764.50 4,762.00 4,762.00 0.3K
12:01 4,758.41 4,758.41 4,758.41 4,758.41 0.1K
12:02 4,759.10 4,759.10 4,758.74 4,758.74 0.2K
12:06 4,757.18 4,757.18 4,757.18 4,757.18 0.4K
12:07 4,760.00 4,764.00 4,758.00 4,758.00 0.6K
12:11 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
12:13 4,763.40 4,763.40 4,763.40 4,763.40 0.2K
12:18 4,760.00 4,762.00 4,760.00 4,762.00 0.2K
12:37 4,767.48 4,767.48 4,767.48 4,767.48 0.5K
12:38 4,769.14 4,769.14 4,769.14 4,769.14 0.1K
12:51 4,770.00 4,770.00 4,768.00 4,770.00 0.5K
12:57 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
12:59 4,769.02 4,769.02 4,769.02 4,769.02 0.5K
13:04 4,771.90 4,771.90 4,771.90 4,771.90 1.2K
13:05 4,766.00 4,766.00 4,766.00 4,766.00 0.7K
13:07 4,770.00 4,772.00 4,770.00 4,772.00 0.5K
13:08 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
13:09 4,769.44 4,769.44 4,769.44 4,769.44 0.1K
13:18 4,769.30 4,769.30 4,769.30 4,769.30 0.2K
13:20 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
13:22 4,770.00 4,770.00 4,769.56 4,769.56 0.0K
13:23 4,769.60 4,769.60 4,769.60 4,769.60 0.2K
13:30 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
13:32 4,772.65 4,772.65 4,772.65 4,772.65 0.0K
13:36 4,774.00 4,774.00 4,774.00 4,774.00 0.5K
13:39 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
13:41 4,773.34 4,773.34 4,773.34 4,773.34 0.0K
13:45 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
13:46 4,773.19 4,773.19 4,773.19 4,773.19 0.1K
13:49 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:50 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:52 4,768.71 4,768.71 4,768.71 4,768.71 0.1K
13:53 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
13:54 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
14:00 4,771.21 4,771.21 4,771.21 4,771.21 0.0K
14:03 4,766.00 4,766.00 4,764.00 4,764.00 0.6K
14:06 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
14:08 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
14:17 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
14:18 4,759.48 4,759.48 4,759.48 4,759.48 0.3K
14:19 4,761.22 4,761.22 4,761.22 4,761.22 0.0K
14:20 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
14:22 4,759.34 4,759.34 4,759.34 4,759.34 0.0K
14:23 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
14:24 4,760.00 4,760.00 4,758.00 4,759.07 0.2K
14:25 4,758.76 4,758.76 4,758.76 4,758.76 0.3K
14:28 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
14:30 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
14:31 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
14:32 4,758.60 4,758.60 4,758.60 4,758.60 0.1K
14:34 4,756.00 4,759.21 4,756.00 4,759.21 0.2K
14:39 4,758.00 4,760.00 4,758.00 4,760.00 0.2K
14:41 4,758.00 4,760.00 4,758.00 4,760.00 0.7K
14:42 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
14:43 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
14:44 4,750.00 4,752.00 4,750.00 4,752.00 3.2K
14:45 4,756.00 4,758.00 4,756.00 4,758.00 0.3K
14:50 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
14:52 4,764.83 4,764.83 4,764.83 4,764.83 0.1K
14:53 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
14:55 4,766.00 4,766.00 4,758.00 4,758.00 0.0K
14:59 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
15:00 4,758.00 4,758.00 4,757.75 4,757.75 1.0K
15:01 4,758.84 4,758.84 4,758.84 4,758.84 0.0K
15:02 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
15:05 4,756.00 4,760.00 4,756.00 4,760.00 0.4K
15:06 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
15:08 4,758.71 4,758.71 4,757.87 4,757.87 0.4K
15:09 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
15:11 4,757.24 4,757.24 4,757.24 4,757.24 0.2K
15:12 4,754.00 4,756.00 4,754.00 4,756.00 0.2K
15:14 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:20 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:24 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
15:25 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
15:26 4,756.00 4,756.00 4,754.00 4,754.00 0.1K
15:27 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
15:28 4,754.00 4,754.78 4,754.00 4,754.78 0.3K
15:29 4,754.00 4,756.00 4,754.00 4,756.00 1.0K
15:30 4,756.00 4,770.00 4,756.00 4,766.00 12.0K
15:31 4,766.00 4,772.00 4,766.00 4,772.00 5.1K
15:33 4,766.00 4,768.00 4,766.00 4,768.00 4.4K
15:37 4,771.00 4,771.00 4,771.00 4,771.00 0.4K
15:39 4,774.00 4,778.50 4,774.00 4,778.00 1.9K
15:40 4,772.00 4,773.00 4,772.00 4,773.00 0.2K
15:42 4,770.00 4,770.00 4,770.00 4,770.00 0.2K
15:43 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
15:44 4,773.25 4,773.25 4,773.25 4,773.25 0.1K
15:45 4,769.76 4,769.76 4,769.76 4,769.76 0.2K
15:46 4,768.00 4,768.00 4,767.51 4,767.51 0.1K
15:48 4,768.02 4,768.02 4,768.02 4,768.02 0.1K
15:52 4,767.51 4,767.51 4,767.51 4,767.51 0.1K
15:53 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
15:54 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
15:55 4,768.00 4,768.10 4,768.00 4,768.10 0.1K
15:56 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
15:57 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
15:58 4,766.00 4,768.00 4,764.00 4,768.00 0.3K
15:59 4,765.45 4,765.45 4,765.45 4,765.45 0.0K
16:00 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
16:01 4,763.96 4,766.00 4,763.46 4,763.46 3.2K
16:06 4,764.46 4,768.00 4,764.46 4,768.00 1.0K
16:07 4,765.62 4,768.00 4,765.62 4,768.00 0.4K
16:08 4,764.00 4,768.00 4,764.00 4,768.00 1.1K
16:10 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
16:11 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
16:14 4,767.67 4,767.67 4,767.67 4,767.67 0.2K
16:17 4,768.00 4,768.00 4,768.00 4,768.00 1.2K
16:18 4,767.18 4,767.18 4,767.18 4,767.18 0.1K
16:20 4,766.13 4,766.13 4,766.13 4,766.13 0.0K
16:21 4,768.00 4,772.00 4,768.00 4,772.00 1.9K
16:22 4,769.68 4,770.14 4,769.68 4,770.14 2.2K
16:24 4,771.82 4,774.00 4,771.82 4,774.00 0.2K
16:25 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
16:28 4,772.00 4,774.25 4,772.00 4,774.25 0.0K
16:29 4,772.00 4,772.00 4,770.00 4,770.00 0.0K
16:35 4,776.00 4,776.00 4,776.00 4,776.00 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available