Hollywood Bowl

BOWL
🏛️ uk →
254.00
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
2023-12-29 294.78 307.67 294.78 303.21 0.1M
2023-12-28 306.98 308.66 298.25 299.24 0.5M
2023-12-27 303.70 306.12 295.77 303.21 0.6M
2023-12-22 301.72 304.20 294.78 300.23 0.7M
2023-12-21 298.68 304.69 289.83 300.73 1.2M
2023-12-20 291.47 296.28 284.88 296.27 0.3M
2023-12-19 294.29 301.92 286.36 288.34 0.4M
2023-12-18 288.24 294.29 278.55 292.80 0.5M
2023-12-15 285.87 286.86 279.43 279.92 0.4M
2023-12-14 281.90 286.36 277.44 280.91 0.2M
2023-12-13 279.45 281.41 273.99 280.42 0.4M
2023-12-12 281.41 281.41 272.49 276.45 0.4M
2023-12-11 278.93 280.91 272.49 272.49 0.2M
2023-12-08 278.93 281.90 274.47 276.95 0.1M
2023-12-07 269.52 277.44 267.53 277.44 0.3M
2023-12-06 279.92 281.41 265.55 270.51 0.9M
2023-12-05 273.48 273.48 259.11 267.04 0.1M
2023-12-04 269.90 274.50 266.05 271.50 0.1M
2023-12-01 264.07 273.98 262.58 272.49 0.1M
2023-11-30 267.89 274.97 264.07 264.07 0.6M
2023-11-29 265.55 272.98 265.55 271.50 0.3M
2023-11-28 271.50 273.98 267.65 271.50 0.4M
2023-11-27 275.96 280.91 271.40 273.48 0.1M
2023-11-24 274.71 275.96 269.52 274.47 0.1M
2023-11-23 272.98 275.46 267.04 273.48 0.2M
2023-11-22 278.46 280.42 272.49 272.49 0.3M
2023-11-21 276.41 281.41 270.01 276.95 1.0M
2023-11-20 276.04 277.44 265.55 274.47 0.1M
2023-11-17 274.97 288.34 269.29 273.98 0.2M
2023-11-16 277.20 281.04 273.88 273.98 0.1M
2023-11-15 275.96 285.37 275.96 278.43 0.4M
2023-11-14 269.52 278.93 269.02 278.93 0.4M
2023-11-13 268.53 271.99 265.06 271.99 0.4M
2023-11-10 272.49 272.49 258.62 266.54 1.4M
2023-11-09 266.05 268.03 262.85 266.05 0.3M
2023-11-08 262.40 268.53 260.60 268.53 0.7M
2023-11-07 257.63 263.57 253.17 262.58 0.2M
2023-11-06 267.53 267.53 254.91 258.62 0.3M
2023-11-03 261.09 271.99 256.64 259.11 0.3M
2023-11-02 257.13 264.56 249.20 264.56 0.4M
2023-11-01 253.42 257.13 245.74 248.71 0.3M
2023-10-31 249.70 254.16 247.22 247.72 0.3M
2023-10-30 247.72 254.65 242.91 249.20 0.3M
2023-10-27 257.63 257.63 243.26 247.72 0.5M
2023-10-26 248.22 248.22 242.84 245.74 0.1M
2023-10-25 250.00 253.17 243.75 247.22 0.9M
2023-10-24 244.40 249.20 241.77 248.21 0.6M
2023-10-23 246.73 246.73 233.85 243.75 0.4M
2023-10-20 242.96 244.25 234.20 238.80 0.9M
2023-10-19 241.28 245.24 235.73 241.28 1.6M
2023-10-18 235.33 235.83 224.93 231.37 0.2M
2023-10-17 239.30 239.30 234.34 235.83 0.2M
2023-10-16 240.29 240.29 234.84 238.30 0.6M
2023-10-13 233.35 238.30 229.39 236.32 0.2M
2023-10-12 251.19 251.19 234.34 236.32 0.2M
2023-10-11 240.12 246.23 237.81 243.75 0.0M
2023-10-10 243.75 247.72 239.79 239.79 0.3M
2023-10-09 239.61 246.33 237.81 243.26 0.2M
2023-10-06 247.42 247.72 241.77 243.75 0.3M
2023-10-05 229.88 247.22 229.88 245.24 0.1M
2023-10-04 232.36 240.29 228.79 240.29 0.3M
2023-10-03 231.86 247.22 231.86 233.35 0.1M
2023-10-02 244.35 246.73 235.83 238.30 0.3M
2023-09-29 232.11 246.47 228.40 245.24 0.2M
2023-09-28 241.43 247.22 230.38 235.83 0.1M
2023-09-27 250.19 250.19 233.35 236.32 0.1M
2023-09-26 250.74 252.67 238.30 240.78 0.1M
2023-09-25 253.51 262.09 241.28 244.74 0.3M
2023-09-22 248.21 260.10 248.21 249.70 0.7M
2023-09-21 252.26 262.09 252.18 255.64 0.8M
2023-09-20 244.87 262.58 241.28 257.13 0.4M
2023-09-19 229.39 242.27 229.39 239.79 0.4M
2023-09-18 235.93 235.93 228.40 235.83 0.2M
2023-09-15 238.30 238.30 225.82 232.85 0.4M
2023-09-14 235.70 236.32 228.40 229.88 0.1M
2023-09-13 237.81 237.98 228.89 229.88 0.1M
2023-09-12 229.98 237.81 227.90 237.81 0.2M
2023-09-11 228.89 235.33 227.90 229.88 0.3M
2023-09-08 228.89 228.89 225.92 225.92 0.1M
2023-09-07 228.89 236.32 224.43 227.90 0.4M
2023-09-06 231.86 231.86 227.90 227.90 0.4M
2023-09-05 238.30 238.30 230.38 232.85 0.1M
2023-09-04 230.87 233.85 229.88 231.37 0.4M
2023-09-01 234.04 236.82 230.87 231.37 0.1M
2023-08-31 229.88 237.81 228.40 234.84 0.1M
2023-08-30 225.42 232.85 225.42 230.38 0.2M
2023-08-29 217.50 232.85 217.50 224.93 0.1M
2023-08-25 221.21 221.95 218.49 220.47 0.1M
2023-08-24 230.87 230.87 218.49 220.47 0.3M
2023-08-23 223.94 231.86 221.46 229.88 0.3M
2023-08-22 227.90 227.90 217.00 222.95 0.2M
2023-08-21 220.67 223.94 216.01 216.01 0.1M
2023-08-18 215.51 222.95 211.09 221.95 0.3M
2023-08-17 210.06 227.40 210.06 212.54 0.4M
2023-08-16 220.10 220.30 211.55 211.55 0.3M
2023-08-15 222.95 223.94 218.93 218.98 0.2M
2023-08-14 220.96 224.43 219.48 222.95 0.2M
2023-08-11 215.46 217.99 214.52 214.52 0.1M
2023-08-10 217.99 218.98 216.01 216.51 0.1M
2023-08-09 217.26 218.49 217.00 217.50 0.1M
2023-08-08 215.02 218.98 214.98 217.99 0.1M
2023-08-07 217.99 220.47 213.04 216.01 0.1M
2023-08-04 219.97 221.93 218.98 218.98 0.1M
2023-08-03 219.48 222.45 218.49 219.97 0.1M
2023-08-02 215.84 222.45 209.92 219.97 0.2M
2023-08-01 221.34 222.45 217.50 217.99 0.3M
2023-07-31 225.92 229.15 218.98 222.45 0.1M
2023-07-28 230.85 232.36 226.41 226.41 0.1M
2023-07-27 221.46 231.86 219.97 231.37 0.3M
2023-07-26 221.95 225.42 217.99 221.46 0.4M
2023-07-25 237.31 237.31 221.46 222.45 0.1M
2023-07-24 232.61 237.31 225.92 225.92 0.2M
2023-07-21 230.87 230.87 226.91 228.40 0.2M
2023-07-20 226.82 236.82 225.42 227.40 0.2M
2023-07-19 227.90 236.82 226.91 227.40 0.5M
2023-07-18 228.40 229.02 226.67 227.40 0.1M
2023-07-17 232.85 232.85 227.90 229.39 0.0M
2023-07-14 241.77 241.77 231.37 231.37 0.1M
2023-07-13 232.85 236.32 232.36 232.85 0.1M
2023-07-12 231.37 237.81 229.88 229.88 0.2M
2023-07-11 232.85 247.22 229.17 231.37 0.1M
2023-07-10 232.85 247.22 232.36 232.36 0.1M
2023-07-07 247.22 247.22 235.83 237.31 0.1M
2023-07-06 238.30 257.13 232.85 234.34 0.2M
2023-07-05 240.29 250.19 238.55 239.30 0.1M
2023-07-04 238.97 244.25 238.97 241.28 0.1M
2023-07-03 253.17 253.17 240.18 242.76 0.1M
2023-06-30 247.72 251.68 247.22 247.22 0.2M
2023-06-29 253.17 253.17 248.21 249.70 0.1M
2023-06-28 257.63 257.63 247.72 252.67 0.1M
2023-06-27 264.56 264.56 248.21 251.68 0.2M
2023-06-26 256.44 257.63 252.67 252.67 0.1M
2023-06-23 251.19 258.12 251.19 257.63 0.1M
2023-06-22 252.67 259.11 251.68 256.14 0.2M
2023-06-21 267.04 267.04 256.77 259.61 0.7M
2023-06-20 267.04 267.04 258.12 258.62 0.1M
2023-06-19 262.61 264.07 257.46 261.09 0.2M
2023-06-16 262.48 264.07 260.10 260.10 0.1M
2023-06-15 258.12 268.15 258.12 262.09 0.1M
2023-06-14 260.60 262.58 258.12 262.09 4.8M
2023-06-13 260.60 271.99 258.12 261.09 0.2M
2023-06-12 265.39 268.53 258.62 262.09 0.9M
2023-06-09 260.08 265.06 258.62 262.09 1.1M
2023-06-08 267.28 267.28 258.12 259.11 0.1M
2023-06-07 264.21 269.02 258.12 263.57 0.1M
2023-06-06 274.47 274.47 262.58 263.57 0.1M
2023-06-05 266.55 276.95 262.58 263.08 0.7M
2023-06-02 267.98 273.48 262.05 263.57 1.8M
2023-06-01 271.99 271.99 264.56 268.53 0.5M
2023-05-31 259.11 274.47 259.11 271.00 0.7M
2023-05-30 259.48 262.58 257.63 260.60 0.3M
2023-05-26 260.59 263.57 257.13 257.63 0.4M
2023-05-25 266.54 266.54 256.64 259.11 0.3M
2023-05-24 252.67 265.02 252.67 260.10 0.1M
2023-05-23 263.10 263.57 257.63 257.63 0.3M
2023-05-22 261.59 263.57 259.11 259.11 0.5M
2023-05-19 260.02 264.56 257.13 261.09 0.1M
2023-05-18 262.58 264.56 257.87 261.59 0.1M
2023-05-17 259.61 262.58 256.64 262.58 0.4M
2023-05-16 260.10 261.59 254.03 260.10 0.4M
2023-05-15 254.16 262.09 254.16 260.10 0.5M
2023-05-12 257.63 262.09 254.16 256.64 0.1M
2023-05-11 252.18 257.63 252.18 255.64 0.4M
2023-05-10 248.71 252.69 248.71 251.68 0.5M
2023-05-09 248.55 252.67 240.58 250.69 0.4M
2023-05-05 247.22 249.70 242.27 248.21 0.1M
2023-05-04 243.75 245.24 238.99 243.75 0.4M
2023-05-03 242.99 247.72 241.90 243.75 0.2M
2023-05-02 238.80 245.24 238.80 242.76 0.1M
2023-04-28 233.35 247.22 233.35 238.30 0.2M
2023-04-27 239.30 247.22 236.57 239.79 0.3M
2023-04-26 239.79 245.24 237.81 237.81 0.2M
2023-04-25 245.21 247.22 238.30 239.30 0.1M
2023-04-24 244.25 257.13 244.25 244.25 0.1M
2023-04-21 246.23 257.13 243.75 245.24 0.1M
2023-04-20 247.72 263.08 244.25 245.74 0.2M
2023-04-19 255.55 267.04 250.69 250.69 0.1M
2023-04-18 252.97 259.11 250.99 252.67 0.3M
2023-04-17 254.16 254.16 245.74 251.68 0.2M
2023-04-14 247.72 253.17 247.72 247.72 0.4M
2023-04-13 243.75 253.17 243.75 251.19 0.3M
2023-04-12 244.84 248.21 240.29 244.74 0.1M
2023-04-11 241.97 250.19 238.30 242.27 0.4M
2023-04-06 229.78 243.26 229.78 243.26 0.3M
2023-04-05 229.39 232.36 229.39 229.88 0.0M
2023-04-04 231.86 231.86 228.89 229.39 0.1M
2023-04-03 230.28 231.37 228.89 230.87 0.0M
2023-03-31 233.15 235.83 229.39 230.87 0.0M
2023-03-30 237.31 237.31 226.80 229.39 0.1M
2023-03-29 231.96 235.33 228.89 228.89 0.0M
2023-03-28 235.33 235.33 227.90 229.39 0.1M
2023-03-27 233.75 233.75 223.94 228.89 0.1M
2023-03-24 237.31 237.31 223.94 225.92 0.1M
2023-03-23 237.31 237.31 229.88 231.86 0.4M
2023-03-22 226.41 234.84 226.41 229.88 0.2M
2023-03-21 217.99 231.86 217.99 229.39 0.1M
2023-03-20 227.40 227.40 224.43 224.43 0.2M
2023-03-17 225.92 230.87 218.49 221.46 0.1M
2023-03-16 221.76 232.36 221.76 223.94 0.1M
2023-03-15 228.40 232.53 215.90 225.92 0.3M
2023-03-14 227.40 236.32 227.40 232.85 0.1M
2023-03-13 228.65 232.85 224.15 227.90 0.3M
2023-03-10 229.39 237.31 229.19 231.37 0.1M
2023-03-09 236.82 236.82 231.37 232.85 0.1M
2023-03-08 236.32 237.31 230.38 237.31 0.1M
2023-03-07 238.30 239.79 236.82 237.31 0.1M
2023-03-06 237.81 239.79 233.85 238.30 0.1M
2023-03-03 238.06 239.97 235.83 236.32 0.1M
2023-03-02 244.74 244.74 238.30 238.30 0.1M
2023-03-01 240.78 242.76 239.49 240.29 0.1M
2023-02-28 240.78 243.75 237.81 241.28 0.1M
2023-02-27 232.36 244.25 232.36 242.27 0.3M
2023-02-24 237.31 241.28 231.86 232.85 0.2M
2023-02-23 245.74 246.73 237.81 237.81 0.1M
2023-02-22 250.69 250.69 244.16 246.73 0.0M
2023-02-21 250.69 250.69 241.77 248.21 0.1M
2023-02-20 241.77 247.22 238.48 244.74 0.2M
2023-02-17 247.72 247.72 233.35 238.80 0.3M
2023-02-16 234.42 254.15 233.24 239.79 1.7M
2023-02-15 236.82 239.79 232.85 235.33 0.2M
2023-02-14 245.74 245.74 233.85 237.31 0.1M
2023-02-13 242.98 257.13 238.30 238.30 0.1M
2023-02-10 248.17 250.24 241.28 241.28 0.1M
2023-02-09 251.85 255.64 247.72 248.21 0.2M
2023-02-08 246.23 258.62 245.74 248.71 0.3M
2023-02-07 259.73 267.04 249.70 250.19 0.5M
2023-02-06 266.07 272.98 255.64 259.11 0.9M
2023-02-03 256.64 266.54 256.64 266.54 0.8M
2023-02-02 261.59 267.53 257.63 262.58 1.4M
2023-02-01 252.22 269.49 252.22 267.53 1.7M
2023-01-31 262.15 262.15 254.31 257.74 0.1M
2023-01-30 259.70 261.90 253.33 259.70 0.2M
2023-01-27 252.72 257.25 251.86 251.86 0.1M
2023-01-26 256.27 256.27 246.47 250.39 5.1M
2023-01-25 256.27 260.19 247.45 253.82 1.7M
2023-01-24 265.15 268.51 252.35 257.74 0.2M
2023-01-23 257.88 264.10 254.80 264.10 0.1M
2023-01-20 255.78 265.04 251.86 257.74 0.1M
2023-01-19 251.77 256.27 249.90 254.31 2.6M
2023-01-18 251.37 256.76 245.49 251.86 1.3M
2023-01-17 240.59 253.33 240.59 250.88 1.2M
2023-01-16 241.67 253.33 237.16 241.08 1.0M
2023-01-13 235.69 242.55 235.69 238.14 0.2M
2023-01-12 237.05 243.53 233.24 236.18 0.3M
2023-01-11 242.30 249.41 239.12 241.08 0.2M
2023-01-10 249.41 249.41 238.14 239.12 0.1M
2023-01-09 244.56 249.41 242.06 242.55 0.2M
2023-01-06 244.51 247.45 238.66 245.00 0.5M
2023-01-05 230.79 244.51 230.79 234.71 0.2M
2023-01-04 235.70 240.10 233.73 235.20 0.2M
2023-01-03 245.84 245.84 230.79 232.75 0.2M