Moonpig Group

MOONM
🏛️ uk →
221.50
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
2021-12-31 377.75 377.75 372.20 375.00 0.1M
2021-12-30 360.00 380.00 360.00 375.80 0.2M
2021-12-29 377.00 382.40 370.00 376.80 0.2M
2021-12-24 380.00 380.00 370.21 371.80 0.0M
2021-12-23 389.00 389.00 371.00 371.60 0.2M
2021-12-22 367.60 376.96 367.60 371.80 0.5M
2021-12-21 380.00 386.00 363.25 375.40 2.2M
2021-12-20 361.80 375.60 359.60 373.20 0.3M
2021-12-17 367.00 374.20 362.40 371.00 8.1M
2021-12-16 374.00 377.00 355.00 371.00 0.5M
2021-12-15 347.91 361.60 347.91 358.60 2.2M
2021-12-14 344.80 362.00 342.40 358.00 0.7M
2021-12-13 340.00 363.60 336.20 354.20 0.7M
2021-12-10 376.00 376.00 335.40 335.60 0.8M
2021-12-09 362.00 384.00 362.00 374.00 0.8M
2021-12-08 366.00 366.00 353.60 358.00 0.8M
2021-12-07 320.24 364.42 319.20 356.20 1.1M
2021-12-06 310.00 329.80 310.00 326.00 0.3M
2021-12-03 322.00 338.40 322.00 325.00 0.4M
2021-12-02 330.99 337.60 329.30 330.00 0.4M
2021-12-01 335.00 341.60 329.80 338.00 0.4M
2021-11-30 320.20 331.80 320.20 327.80 0.5M
2021-11-29 322.20 335.00 321.85 329.00 0.2M
2021-11-26 332.00 335.60 325.20 327.80 0.5M
2021-11-25 344.28 344.28 338.60 341.40 0.1M
2021-11-24 328.20 341.80 327.00 341.80 0.6M
2021-11-23 324.01 333.20 324.01 328.40 0.2M
2021-11-22 346.00 346.00 334.60 334.60 0.6M
2021-11-19 342.40 350.40 339.60 341.60 0.3M
2021-11-18 332.80 345.00 332.80 341.00 0.2M
2021-11-17 330.40 349.80 329.98 342.20 0.7M
2021-11-16 335.20 348.40 335.20 347.20 0.9M
2021-11-15 323.00 348.20 323.00 343.40 0.2M
2021-11-12 330.00 341.20 330.00 341.20 1.5M
2021-11-11 340.00 340.78 334.20 335.80 0.3M
2021-11-10 328.20 340.60 328.20 339.20 1.0M
2021-11-09 328.40 332.71 325.20 328.80 0.3M
2021-11-08 330.00 338.80 325.00 327.40 0.1M
2021-11-05 331.20 347.35 331.20 338.40 0.2M
2021-11-04 335.00 341.20 327.00 336.00 0.4M
2021-11-03 339.12 352.00 326.80 331.40 2.1M
2021-11-02 346.80 355.94 345.00 349.00 1.1M
2021-11-01 318.00 343.40 318.00 342.80 0.7M
2021-10-29 330.00 336.40 330.00 333.00 0.4M
2021-10-28 330.00 338.40 330.00 335.60 0.3M
2021-10-27 335.40 340.60 334.60 336.20 0.9M
2021-10-26 335.60 341.40 333.00 336.80 0.9M
2021-10-25 338.00 340.40 323.20 335.00 0.9M
2021-10-22 345.40 351.20 333.00 334.00 0.4M
2021-10-21 332.00 340.80 328.60 337.60 5.9M
2021-10-20 338.58 348.60 338.58 348.60 0.2M
2021-10-19 337.40 342.20 327.60 342.20 0.3M
2021-10-18 324.20 328.40 320.60 328.40 0.2M
2021-10-15 324.72 325.00 318.20 325.00 0.3M
2021-10-14 323.24 325.19 314.80 318.60 0.2M
2021-10-13 303.80 318.40 300.00 317.60 0.2M
2021-10-12 295.40 310.80 295.40 306.00 0.2M
2021-10-11 319.00 319.00 301.20 310.00 0.3M
2021-10-08 316.35 316.35 306.80 311.20 0.4M
2021-10-07 298.80 309.20 284.99 307.00 0.9M
2021-10-06 296.00 296.00 279.80 285.40 0.6M
2021-10-05 288.00 305.60 288.00 298.40 0.3M
2021-10-04 309.00 314.60 295.20 302.20 0.4M
2021-10-01 304.00 315.88 304.00 315.60 0.4M
2021-09-30 322.00 336.00 315.40 319.00 0.4M
2021-09-29 323.80 344.40 323.80 332.20 0.7M
2021-09-28 400.00 400.00 340.40 340.40 0.7M
2021-09-27 363.20 365.40 359.00 360.40 0.1M
2021-09-24 364.40 364.60 355.20 359.80 0.2M
2021-09-23 370.80 378.00 362.00 364.40 0.1M
2021-09-22 366.00 383.00 366.00 374.00 0.3M
2021-09-21 380.40 383.34 375.00 379.20 0.2M
2021-09-20 372.80 379.40 372.80 373.20 0.2M
2021-09-17 372.20 384.00 367.39 380.00 2.2M
2021-09-16 366.00 381.20 366.00 377.00 0.3M
2021-09-15 372.00 376.20 369.60 371.00 0.3M
2021-09-14 368.00 376.80 366.20 374.20 0.2M
2021-09-13 374.63 386.20 367.40 370.20 0.3M
2021-09-10 381.80 381.80 363.80 371.40 0.3M
2021-09-09 380.20 385.00 360.40 365.00 0.3M
2021-09-08 390.00 390.00 378.40 380.60 0.2M
2021-09-07 385.00 385.20 382.20 384.40 0.3M
2021-09-06 399.80 399.80 381.80 384.60 0.2M
2021-09-03 389.00 396.00 381.80 381.80 0.2M
2021-09-02 380.00 401.40 380.00 395.40 0.2M
2021-09-01 372.38 393.60 372.34 389.00 0.2M
2021-08-31 388.20 394.80 382.40 387.00 0.3M
2021-08-27 401.60 405.20 387.80 389.60 0.2M
2021-08-26 400.00 407.20 396.40 401.00 0.3M
2021-08-25 390.00 401.00 381.64 401.00 0.4M
2021-08-24 385.40 389.00 381.00 385.00 0.1M
2021-08-23 366.60 387.20 366.60 386.40 0.2M
2021-08-20 383.40 383.40 368.80 379.40 0.2M
2021-08-19 370.40 378.00 368.80 375.00 0.2M
2021-08-18 389.96 389.96 376.20 377.20 0.2M
2021-08-17 364.80 379.20 364.00 378.80 0.1M
2021-08-16 372.40 376.00 368.60 375.00 0.2M
2021-08-13 351.00 376.00 351.00 374.60 0.4M
2021-08-12 365.60 372.80 360.16 367.00 0.1M
2021-08-11 382.60 383.40 361.00 365.40 0.2M
2021-08-10 381.72 383.40 373.20 375.00 0.3M
2021-08-09 373.60 383.80 372.20 381.00 0.2M
2021-08-06 362.00 376.80 362.00 376.00 0.2M
2021-08-05 368.56 384.20 362.44 377.80 1.0M
2021-08-04 371.40 393.60 368.00 368.80 0.4M
2021-08-03 393.20 393.20 377.80 380.20 0.6M
2021-08-02 389.60 393.00 375.40 385.80 0.7M
2021-07-30 396.51 396.51 365.20 372.80 0.7M
2021-07-29 393.00 393.00 372.20 384.00 1.3M
2021-07-28 373.40 394.00 360.40 388.60 0.6M
2021-07-27 439.60 439.60 360.20 385.00 1.3M
2021-07-26 414.86 426.60 408.62 424.60 0.3M
2021-07-23 408.13 415.40 403.80 415.40 0.2M
2021-07-22 392.00 410.80 392.00 407.60 0.2M
2021-07-21 372.00 393.80 372.00 393.80 0.5M
2021-07-20 397.00 397.00 382.60 387.00 0.4M
2021-07-19 387.40 389.60 377.80 382.80 0.3M
2021-07-16 409.20 409.20 388.58 390.40 0.2M
2021-07-15 422.80 422.80 390.00 390.60 0.1M
2021-07-14 397.69 413.00 397.60 405.00 0.2M
2021-07-13 407.40 413.40 406.00 406.00 0.2M
2021-07-12 421.20 421.20 403.20 411.00 0.3M
2021-07-09 399.76 412.40 399.34 410.00 0.2M
2021-07-08 425.00 425.00 408.80 411.00 0.4M
2021-07-07 419.60 426.60 415.44 423.20 0.2M
2021-07-06 418.00 420.00 415.20 419.60 0.2M
2021-07-05 418.00 422.60 414.60 420.60 0.2M
2021-07-02 436.40 436.40 417.00 420.00 0.3M
2021-07-01 430.80 436.31 415.20 416.60 0.2M
2021-06-30 459.00 459.00 427.08 428.80 0.3M
2021-06-29 435.60 451.80 432.00 438.20 0.3M
2021-06-28 454.20 458.40 447.40 447.80 0.2M
2021-06-25 453.80 454.60 443.60 454.40 0.2M
2021-06-24 449.80 451.00 437.60 447.40 0.3M
2021-06-23 453.80 453.80 429.80 444.80 0.5M
2021-06-22 445.40 449.40 432.00 440.40 0.3M
2021-06-21 432.40 458.00 432.40 436.80 0.4M
2021-06-18 440.00 463.80 440.00 453.80 12.9M
2021-06-17 440.00 474.00 440.00 460.20 1.0M
2021-06-16 463.00 463.00 450.60 460.00 0.3M
2021-06-15 465.60 470.40 456.40 456.40 0.4M
2021-06-14 468.40 478.00 463.20 464.00 0.3M
2021-06-11 476.20 480.20 460.20 475.00 0.6M
2021-06-10 453.00 475.00 453.00 466.60 0.4M
2021-06-09 484.20 484.40 469.60 472.80 0.3M
2021-06-08 488.00 490.00 471.68 483.00 0.2M
2021-06-07 488.00 489.00 483.40 488.40 0.3M
2021-06-04 481.40 488.00 473.80 487.00 0.3M
2021-06-03 488.00 493.00 470.40 483.40 0.8M
2021-06-02 480.00 489.60 472.00 486.40 0.3M
2021-06-01 445.20 482.20 445.20 474.60 0.3M
2021-05-28 437.80 467.40 437.80 467.40 0.4M
2021-05-27 473.40 473.40 447.40 459.60 4.4M
2021-05-26 460.60 466.60 454.36 465.00 0.5M
2021-05-25 469.80 472.00 444.40 459.20 0.4M
2021-05-24 454.80 477.80 452.80 467.60 0.4M
2021-05-21 450.00 455.40 438.20 452.80 0.3M
2021-05-20 440.40 468.20 437.00 449.40 0.4M
2021-05-19 440.00 441.00 431.80 436.60 0.3M
2021-05-18 434.00 441.40 422.00 438.80 0.3M
2021-05-17 438.20 439.40 412.20 421.40 0.6M
2021-05-14 420.00 426.60 418.00 418.40 0.8M
2021-05-13 427.40 427.40 407.40 417.80 0.4M
2021-05-12 420.00 443.00 411.00 412.80 0.3M
2021-05-11 420.00 434.80 398.15 413.20 0.6M
2021-05-10 430.00 435.20 426.00 426.00 0.2M
2021-05-07 427.00 444.20 427.00 429.20 0.1M
2021-05-06 430.00 442.40 430.00 430.00 0.3M
2021-05-05 432.00 440.20 430.20 430.20 0.4M
2021-05-04 436.00 445.36 430.90 433.00 0.2M
2021-04-30 438.52 447.80 435.80 439.80 0.2M
2021-04-29 437.00 442.40 437.00 439.00 0.1M
2021-04-28 440.00 443.60 438.60 440.00 0.1M
2021-04-27 435.00 444.40 435.00 441.40 0.2M
2021-04-26 436.00 446.40 420.20 439.60 0.4M
2021-04-23 435.32 445.52 432.80 440.00 0.1M
2021-04-22 445.08 446.29 434.00 435.40 0.3M
2021-04-21 446.00 446.00 432.40 434.00 0.1M
2021-04-20 435.75 447.00 430.20 438.00 0.1M
2021-04-19 450.00 455.20 431.20 443.40 0.2M
2021-04-16 423.00 449.80 423.00 438.80 0.2M
2021-04-15 442.40 448.00 437.40 440.00 0.1M
2021-04-14 450.00 450.00 435.20 444.00 0.2M
2021-04-13 431.00 449.38 426.76 438.40 0.2M
2021-04-12 430.00 435.20 419.97 435.00 0.2M
2021-04-09 421.60 430.61 420.00 426.80 0.3M
2021-04-08 430.00 430.00 420.20 422.00 0.2M
2021-04-07 439.00 439.00 412.00 420.00 0.2M
2021-04-06 439.00 439.00 422.00 425.00 0.3M
2021-04-01 440.00 440.00 423.88 427.20 0.6M
2021-03-31 418.00 433.39 411.56 424.60 1.1M
2021-03-30 432.00 444.42 418.20 418.40 0.2M
2021-03-29 433.00 433.00 427.00 430.00 0.1M
2021-03-26 425.00 443.60 425.00 429.80 0.1M
2021-03-25 420.00 435.01 414.00 429.00 0.3M
2021-03-24 434.00 438.00 420.00 425.00 0.4M
2021-03-23 450.00 450.00 420.80 437.00 0.2M
2021-03-22 420.00 465.61 412.20 439.00 0.3M
2021-03-19 416.00 427.80 412.20 412.20 0.4M
2021-03-18 416.00 429.40 412.20 420.00 0.3M
2021-03-17 434.00 435.92 412.00 415.00 0.4M
2021-03-16 428.00 439.80 425.00 433.40 0.2M
2021-03-15 417.00 443.60 417.00 424.80 0.3M
2021-03-12 434.80 434.80 413.60 414.80 0.1M
2021-03-11 440.00 446.00 410.20 419.00 0.1M
2021-03-10 443.40 444.80 422.76 438.00 0.3M
2021-03-09 394.20 430.00 392.40 430.00 0.3M
2021-03-08 413.00 430.96 403.87 411.80 0.2M
2021-03-05 420.00 438.40 410.00 413.00 0.3M
2021-03-04 450.00 450.00 410.20 420.00 0.2M
2021-03-03 455.00 456.80 430.00 440.00 0.5M
2021-03-02 455.40 460.00 441.00 441.00 1.2M
2021-03-01 467.00 475.00 448.36 450.00 0.2M
2021-02-26 460.00 461.79 448.00 450.00 0.2M
2021-02-25 465.00 465.00 445.30 452.80 0.2M
2021-02-24 450.00 464.80 447.00 450.00 0.1M
2021-02-23 470.00 474.80 436.24 447.00 0.2M
2021-02-22 470.60 499.95 465.00 468.00 0.1M
2021-02-19 472.00 472.00 456.20 470.00 0.4M
2021-02-18 454.00 472.40 430.00 457.00 0.3M
2021-02-17 475.60 475.60 432.00 434.40 0.3M
2021-02-16 448.00 459.20 441.20 456.20 0.3M
2021-02-15 446.00 454.00 441.00 450.40 0.3M
2021-02-12 425.00 446.00 420.20 442.00 0.4M
2021-02-11 424.00 425.00 415.20 422.40 0.2M
2021-02-10 425.00 425.00 420.00 420.00 0.2M
2021-02-09 420.00 427.50 415.00 421.60 0.9M
2021-02-08 430.00 430.45 420.00 423.00 0.7M
2021-02-05 435.00 439.95 420.00 423.85 0.9M
2021-02-04 421.30 439.75 421.30 425.00 1.1M
2021-02-03 415.00 429.38 415.00 426.00 4.7M
2021-02-02 440.00 450.09 355.00 410.00 44.2M