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
2023-12-29 156.00 159.20 155.50 156.60 0.3M
2023-12-28 165.60 165.60 158.00 159.60 0.4M
2023-12-27 159.60 165.90 159.60 162.00 0.6M
2023-12-22 163.80 164.90 160.20 163.60 0.3M
2023-12-21 166.60 168.00 162.60 164.90 0.4M
2023-12-20 168.40 169.00 164.80 166.20 0.4M
2023-12-19 160.00 168.00 160.00 166.40 0.4M
2023-12-18 166.10 171.70 163.30 163.60 2.3M
2023-12-15 164.50 174.70 164.50 170.10 2.5M
2023-12-14 163.00 169.81 162.50 169.80 0.9M
2023-12-13 160.30 161.70 159.60 160.60 1.0M
2023-12-12 150.10 159.00 150.10 159.00 2.0M
2023-12-11 146.80 155.51 146.80 155.50 0.9M
2023-12-08 150.76 153.80 145.60 152.10 1.0M
2023-12-07 153.60 157.10 149.29 149.30 0.9M
2023-12-06 155.20 161.50 154.60 157.30 1.2M
2023-12-05 180.00 182.60 156.41 158.60 1.8M
2023-12-04 173.20 182.50 173.20 176.50 1.1M
2023-12-01 172.30 178.40 171.80 177.80 2.2M
2023-11-30 176.80 181.90 173.40 173.40 2.9M
2023-11-29 180.10 183.40 180.10 181.00 0.5M
2023-11-28 178.31 183.30 177.20 181.90 0.5M
2023-11-27 184.00 185.20 181.30 182.10 0.4M
2023-11-24 182.10 185.30 182.00 184.40 0.7M
2023-11-23 189.00 189.00 181.10 184.10 0.4M
2023-11-22 186.00 187.00 184.60 186.40 0.7M
2023-11-21 189.10 190.00 183.80 185.60 0.7M
2023-11-20 188.00 191.00 185.90 187.00 0.9M
2023-11-17 186.00 191.40 183.25 185.70 0.4M
2023-11-16 177.20 185.90 177.20 183.00 3.0M
2023-11-15 181.00 188.70 177.00 183.60 0.8M
2023-11-14 172.00 179.80 170.20 179.80 2.5M
2023-11-13 176.00 177.00 171.30 172.00 0.4M
2023-11-10 177.40 177.40 174.00 175.00 0.3M
2023-11-09 175.80 179.30 173.00 177.40 0.2M
2023-11-08 167.50 178.00 167.50 174.80 0.6M
2023-11-07 163.00 172.00 163.00 172.00 3.5M
2023-11-06 163.96 168.90 161.00 167.80 1.4M
2023-11-03 167.00 170.80 164.50 165.20 1.4M
2023-11-02 164.00 169.80 164.00 166.20 0.4M
2023-11-01 164.60 164.60 161.40 162.90 0.3M
2023-10-31 160.00 169.60 159.10 164.90 0.7M
2023-10-30 156.90 159.50 153.00 158.20 1.4M
2023-10-27 152.70 159.20 152.70 155.80 0.8M
2023-10-26 156.71 158.00 154.30 154.50 0.4M
2023-10-25 156.66 157.80 152.80 157.00 0.5M
2023-10-24 154.17 158.60 152.70 156.00 0.5M
2023-10-23 150.10 155.30 149.40 153.40 0.5M
2023-10-20 150.80 152.00 148.70 150.10 0.4M
2023-10-19 154.90 157.70 153.10 153.10 0.5M
2023-10-18 159.20 161.50 156.50 157.40 0.4M
2023-10-17 160.90 163.80 157.57 161.10 0.8M
2023-10-16 154.55 159.60 152.20 158.10 0.4M
2023-10-13 159.30 161.10 155.40 156.00 0.6M
2023-10-12 158.17 166.30 158.04 159.20 0.3M
2023-10-11 159.90 163.27 157.50 158.30 0.6M
2023-10-10 158.60 163.20 157.20 161.40 2.5M
2023-10-09 163.00 164.00 158.40 158.40 0.4M
2023-10-06 158.28 165.20 158.10 163.40 0.6M
2023-10-05 156.70 162.20 156.00 160.10 0.5M
2023-10-04 155.10 159.90 155.10 157.70 0.6M
2023-10-03 162.00 163.90 156.30 157.80 0.5M
2023-10-02 164.00 171.00 162.10 165.40 1.0M
2023-09-29 161.96 165.40 160.00 163.20 0.5M
2023-09-28 162.20 167.60 161.00 163.00 0.9M
2023-09-27 161.70 166.00 161.20 164.00 0.4M
2023-09-26 165.00 165.30 162.00 162.50 0.4M
2023-09-25 165.00 168.80 159.70 164.90 0.3M
2023-09-22 171.50 171.50 164.20 168.60 0.5M
2023-09-21 166.50 170.00 165.94 167.30 0.3M
2023-09-20 161.50 167.90 161.50 167.00 0.4M
2023-09-19 161.64 167.90 158.50 164.90 0.4M
2023-09-18 168.57 170.00 162.80 164.20 0.7M
2023-09-15 171.80 173.00 167.60 170.00 6.9M
2023-09-14 165.33 170.90 165.33 170.10 0.3M
2023-09-13 167.50 168.10 165.50 167.10 0.4M
2023-09-12 161.80 170.70 161.80 168.10 0.4M
2023-09-11 162.80 168.20 162.80 165.40 0.2M
2023-09-08 164.00 168.60 164.00 167.50 0.3M
2023-09-07 165.21 167.90 164.30 167.20 0.5M
2023-09-06 173.20 173.20 164.80 165.80 0.6M
2023-09-05 166.88 173.70 166.70 169.20 0.2M
2023-09-04 171.50 173.50 168.50 169.60 0.2M
2023-09-01 168.10 172.20 167.70 172.00 0.3M
2023-08-31 167.70 169.50 164.90 169.50 0.7M
2023-08-30 167.80 169.40 165.50 166.70 0.4M
2023-08-29 168.30 168.50 161.40 166.90 0.4M
2023-08-25 165.00 167.60 162.70 163.20 0.4M
2023-08-24 167.00 169.30 163.50 165.60 0.3M
2023-08-23 167.60 169.80 166.05 167.00 0.2M
2023-08-22 163.20 168.01 162.40 166.40 0.2M
2023-08-21 167.12 171.80 162.40 163.00 0.2M
2023-08-18 170.00 170.00 162.40 166.10 0.2M
2023-08-17 175.40 175.40 166.90 167.50 0.4M
2023-08-16 170.50 174.30 165.00 171.40 0.3M
2023-08-15 166.90 174.90 166.90 173.00 0.4M
2023-08-14 171.10 173.00 166.80 170.70 0.2M
2023-08-11 174.00 174.40 169.90 171.00 0.7M
2023-08-10 169.70 175.40 169.10 174.60 0.4M
2023-08-09 176.79 179.75 169.00 170.50 0.3M
2023-08-08 181.70 181.70 176.10 179.90 0.6M
2023-08-07 183.00 184.20 178.60 179.20 0.4M
2023-08-04 179.00 181.40 176.50 180.60 0.4M
2023-08-03 174.40 180.90 174.40 179.00 3.2M
2023-08-02 178.00 178.00 175.20 177.00 1.6M
2023-08-01 179.90 181.60 176.20 179.00 0.6M
2023-07-31 175.40 182.00 174.86 179.50 0.5M
2023-07-28 172.00 176.40 169.25 176.40 0.7M
2023-07-27 171.00 173.90 170.00 173.20 1.9M
2023-07-26 167.00 170.60 166.04 170.30 0.8M
2023-07-25 164.22 167.50 161.41 167.50 0.6M
2023-07-24 164.96 166.83 163.80 165.10 0.2M
2023-07-21 161.58 165.72 161.58 165.00 0.2M
2023-07-20 165.00 166.60 162.90 165.90 0.3M
2023-07-19 166.00 168.30 163.50 166.00 1.1M
2023-07-18 164.00 165.90 163.50 163.90 0.3M
2023-07-17 165.00 165.20 161.40 164.00 1.1M
2023-07-14 159.90 165.20 159.20 164.90 0.5M
2023-07-13 165.00 165.50 160.60 164.50 0.3M
2023-07-12 161.90 166.20 161.00 165.50 0.5M
2023-07-11 164.00 164.12 160.60 161.90 0.9M
2023-07-10 163.00 164.00 158.00 163.70 0.4M
2023-07-07 156.42 164.10 154.30 163.70 0.5M
2023-07-06 157.30 162.30 155.90 160.50 0.4M
2023-07-05 158.40 161.69 153.90 159.60 0.7M
2023-07-04 145.00 159.40 144.97 159.40 0.9M
2023-07-03 142.62 148.40 142.62 148.00 0.5M
2023-06-30 143.00 147.00 142.10 144.20 0.4M
2023-06-29 141.80 148.00 140.91 143.40 2.7M
2023-06-28 133.19 137.90 130.72 137.90 0.3M
2023-06-27 135.50 135.50 129.10 131.30 0.2M
2023-06-26 133.47 135.00 129.60 131.90 0.2M
2023-06-23 131.05 134.70 130.50 130.60 0.3M
2023-06-22 134.00 137.90 131.00 133.60 0.3M
2023-06-21 134.47 141.00 134.10 135.70 0.4M
2023-06-20 146.90 146.90 134.10 135.50 0.3M
2023-06-19 147.30 147.30 140.39 143.40 3.1M
2023-06-16 152.10 152.10 142.90 143.40 0.5M
2023-06-15 152.00 152.50 148.92 151.00 0.4M
2023-06-14 149.50 151.50 146.00 151.40 0.6M
2023-06-13 147.84 147.90 145.70 147.40 0.5M
2023-06-12 147.05 150.40 144.80 148.60 0.3M
2023-06-09 144.70 150.40 144.70 148.00 0.4M
2023-06-08 140.00 150.80 139.90 148.50 0.3M
2023-06-07 142.90 146.83 142.90 145.50 0.2M
2023-06-06 139.80 147.80 139.80 147.80 0.5M
2023-06-05 143.20 150.20 139.90 143.40 0.8M
2023-06-02 134.20 151.10 134.20 147.40 2.0M
2023-06-01 130.50 136.20 130.50 135.20 0.5M
2023-05-31 134.50 136.12 133.40 135.00 4.4M
2023-05-30 134.60 138.49 133.00 134.90 1.2M
2023-05-26 138.00 138.56 131.20 135.00 2.8M
2023-05-25 133.00 140.00 132.80 135.50 0.6M
2023-05-24 135.00 136.30 131.50 133.30 0.8M
2023-05-23 133.10 136.09 133.10 135.80 0.5M
2023-05-22 135.16 139.00 135.00 136.40 0.3M
2023-05-19 136.40 136.40 133.80 135.60 0.6M
2023-05-18 130.37 134.00 129.70 133.40 0.2M
2023-05-17 132.70 132.70 127.43 129.10 0.4M
2023-05-16 131.24 132.80 129.20 129.70 0.5M
2023-05-15 131.48 134.10 130.70 132.30 0.4M
2023-05-12 135.40 135.40 130.80 131.90 0.3M
2023-05-11 134.10 135.30 131.40 132.50 0.4M
2023-05-10 136.80 136.80 129.30 134.40 0.5M
2023-05-09 137.42 138.30 132.90 133.70 0.4M
2023-05-05 139.20 139.20 135.00 137.30 0.7M
2023-05-04 136.00 136.90 131.00 135.60 0.4M
2023-05-03 135.10 137.60 131.57 135.40 0.4M
2023-05-02 138.00 141.60 134.90 135.00 0.7M
2023-04-28 136.40 137.80 131.20 136.90 0.6M
2023-04-27 129.50 135.30 129.50 134.10 1.0M
2023-04-26 127.90 132.20 127.00 132.10 1.3M
2023-04-25 133.90 133.90 128.52 129.00 0.3M
2023-04-24 131.90 134.60 127.10 132.70 0.3M
2023-04-21 130.00 131.40 127.10 129.70 0.5M
2023-04-20 125.20 129.00 125.20 128.50 0.5M
2023-04-19 124.50 128.60 123.70 128.30 1.0M
2023-04-18 125.00 128.50 124.20 128.30 0.8M
2023-04-17 123.00 125.00 117.70 125.00 1.0M
2023-04-14 112.40 122.10 112.40 119.70 0.7M
2023-04-13 108.89 116.50 108.89 115.60 3.5M
2023-04-12 114.70 114.70 109.70 110.70 0.8M
2023-04-11 116.50 116.50 110.30 112.60 0.8M
2023-04-06 107.10 115.00 107.10 112.60 0.9M
2023-04-05 112.60 115.40 107.20 109.20 1.5M
2023-04-04 113.10 117.00 113.10 115.40 0.9M
2023-04-03 120.50 125.80 115.00 116.40 1.5M
2023-03-31 122.20 126.10 121.10 123.40 2.5M
2023-03-30 114.00 136.00 114.00 125.70 4.6M
2023-03-29 110.90 113.60 108.10 113.60 2.7M
2023-03-28 108.00 110.50 107.50 109.40 2.5M
2023-03-27 110.00 111.82 108.20 108.70 3.7M
2023-03-24 108.28 112.20 105.00 111.30 4.4M
2023-03-23 104.70 107.46 102.10 106.50 0.7M
2023-03-22 105.00 106.50 102.90 104.20 0.7M
2023-03-21 105.50 108.00 102.00 103.10 1.1M
2023-03-20 105.80 107.90 102.10 104.60 2.8M
2023-03-17 116.70 118.36 108.10 108.10 12.9M
2023-03-16 120.30 121.00 113.50 116.70 1.3M
2023-03-15 122.90 126.10 118.38 118.90 1.7M
2023-03-14 124.00 126.70 119.00 126.70 0.9M
2023-03-13 126.00 126.60 117.80 124.30 1.0M
2023-03-10 129.60 130.40 122.90 125.80 6.5M
2023-03-09 128.90 132.30 126.00 132.00 2.5M
2023-03-08 129.90 130.30 125.20 129.10 1.3M
2023-03-07 127.50 130.41 125.00 128.00 3.9M
2023-03-06 117.20 128.70 117.20 128.70 8.2M
2023-03-03 116.70 121.06 116.70 120.00 4.6M
2023-03-02 113.10 117.70 111.42 116.60 1.7M
2023-03-01 118.80 118.80 111.10 112.50 1.0M
2023-02-28 116.70 118.50 115.70 117.40 1.1M
2023-02-27 114.54 119.10 114.00 117.70 7.3M
2023-02-24 113.15 114.50 110.40 114.40 1.0M
2023-02-23 111.70 112.50 107.10 112.30 1.1M
2023-02-22 107.65 110.00 104.80 109.30 1.8M
2023-02-21 113.00 114.70 109.40 109.40 0.9M
2023-02-20 118.63 120.00 112.20 114.20 0.8M
2023-02-17 119.00 123.40 117.60 118.90 1.5M
2023-02-16 125.80 127.48 120.20 123.00 1.6M
2023-02-15 124.60 127.20 122.00 126.20 0.7M
2023-02-14 124.00 128.80 123.90 124.80 1.5M
2023-02-13 129.40 129.40 126.30 127.90 0.3M
2023-02-10 131.30 131.30 125.60 127.00 0.6M
2023-02-09 127.50 129.00 124.80 128.50 0.7M
2023-02-08 127.30 132.20 125.00 127.30 0.4M
2023-02-07 127.30 130.17 126.70 126.90 1.3M
2023-02-06 131.07 131.40 125.00 127.70 0.8M
2023-02-03 130.89 133.30 129.10 132.00 0.8M
2023-02-02 128.40 136.40 125.20 134.20 1.9M
2023-02-01 122.15 126.80 121.86 125.00 1.7M
2023-01-31 115.40 120.80 114.80 120.50 12.4M
2023-01-30 110.00 118.40 110.00 117.70 0.5M
2023-01-27 112.30 116.10 112.30 115.50 0.3M
2023-01-26 115.69 118.20 114.99 115.30 0.5M
2023-01-25 118.02 120.10 113.70 115.00 0.4M
2023-01-24 118.48 120.20 115.50 118.00 1.0M
2023-01-23 113.30 121.70 113.30 118.70 0.7M
2023-01-20 113.10 116.60 110.89 116.50 0.5M
2023-01-19 116.60 116.60 110.40 111.10 1.5M
2023-01-18 114.90 117.90 113.20 113.40 0.6M
2023-01-17 114.90 119.10 114.00 116.70 1.2M
2023-01-16 120.00 120.00 115.00 117.40 1.7M
2023-01-13 118.48 124.10 116.80 116.80 0.9M
2023-01-12 122.00 124.80 118.30 122.40 1.8M
2023-01-11 120.10 121.00 117.45 119.70 0.7M
2023-01-10 125.70 125.70 117.30 119.40 2.4M
2023-01-09 125.30 125.40 122.40 123.40 0.8M
2023-01-06 121.80 124.14 119.00 122.50 2.0M
2023-01-05 114.00 124.11 114.00 121.20 1.2M
2023-01-04 116.90 116.90 113.80 115.60 1.0M
2023-01-03 110.75 116.60 110.00 113.50 0.7M