Bakkavor Group PLC (BAKK)

BAKK
🏛️ イギリス →
210.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 125.45 128.00 125.00 126.20 0.0M
2021-12-30 128.00 128.00 125.00 127.40 0.1M
2021-12-29 130.00 130.00 124.79 127.20 0.3M
2021-12-24 126.76 135.60 125.00 133.60 0.0M
2021-12-23 132.00 132.00 123.40 126.00 0.1M
2021-12-22 127.00 127.00 124.00 127.00 0.1M
2021-12-21 124.00 127.00 123.20 127.00 0.0M
2021-12-20 125.00 125.40 120.00 125.40 1.0M
2021-12-17 120.00 126.20 120.00 124.00 0.4M
2021-12-16 122.06 124.60 121.00 124.60 0.1M
2021-12-15 122.83 126.00 121.00 121.00 0.0M
2021-12-14 122.74 125.40 117.60 121.20 0.1M
2021-12-13 126.44 126.60 122.40 123.00 0.0M
2021-12-10 128.50 128.50 119.04 123.40 0.0M
2021-12-09 125.12 128.00 124.20 124.40 0.1M
2021-12-08 124.65 135.00 124.43 129.40 0.0M
2021-12-07 126.68 127.60 124.46 127.60 0.0M
2021-12-06 119.20 130.00 119.20 123.00 0.0M
2021-12-03 119.80 128.40 119.80 122.80 0.1M
2021-12-02 122.00 128.00 121.20 125.60 0.0M
2021-12-01 127.00 127.00 121.81 124.40 0.0M
2021-11-30 122.00 125.00 121.00 121.00 0.1M
2021-11-29 127.60 127.60 121.56 123.40 0.1M
2021-11-26 130.00 130.00 120.60 122.60 0.1M
2021-11-25 123.29 126.20 120.60 126.20 0.2M
2021-11-24 122.60 122.60 120.60 121.00 0.1M
2021-11-23 123.52 124.80 121.70 122.40 0.1M
2021-11-22 122.80 126.20 122.60 124.40 0.1M
2021-11-19 122.79 123.60 120.00 120.00 0.0M
2021-11-18 120.00 124.60 104.53 121.00 0.2M
2021-11-17 117.00 121.00 117.00 118.00 0.0M
2021-11-16 117.00 121.00 117.00 120.40 0.1M
2021-11-15 118.04 121.00 118.00 120.80 0.1M
2021-11-12 112.00 120.00 112.00 119.00 0.7M
2021-11-11 116.62 121.00 116.62 120.00 0.1M
2021-11-10 117.00 121.00 113.20 117.00 0.1M
2021-11-09 112.75 121.98 112.75 120.00 0.1M
2021-11-08 121.60 122.72 115.20 120.40 0.2M
2021-11-05 122.00 126.00 118.00 119.40 0.1M
2021-11-04 131.00 131.00 117.00 117.00 0.3M
2021-11-03 130.00 130.00 123.20 128.00 0.1M
2021-11-02 129.00 129.00 125.80 127.00 0.1M
2021-11-01 121.00 128.20 121.00 128.00 0.1M
2021-10-29 128.75 130.20 124.60 126.40 0.1M
2021-10-28 128.20 133.80 125.37 129.40 0.0M
2021-10-27 129.60 129.60 123.15 124.20 0.2M
2021-10-26 125.85 128.00 125.20 126.40 0.0M
2021-10-25 117.80 128.00 117.00 127.00 0.1M
2021-10-22 122.60 125.18 122.00 122.00 0.0M
2021-10-21 125.00 127.47 122.00 123.40 0.1M
2021-10-20 129.00 129.80 120.80 123.20 0.1M
2021-10-19 130.00 135.00 126.00 127.60 0.1M
2021-10-18 117.78 129.00 117.78 124.40 0.0M
2021-10-15 128.00 130.80 122.20 128.20 0.1M
2021-10-14 120.60 129.80 120.60 126.80 0.0M
2021-10-13 126.48 130.80 123.69 126.20 0.1M
2021-10-12 129.00 133.80 125.00 129.00 0.0M
2021-10-11 133.54 134.80 125.80 125.80 0.0M
2021-10-08 135.00 135.00 127.80 131.60 0.1M
2021-10-07 132.61 134.00 127.20 129.60 0.1M
2021-10-06 130.93 133.00 125.00 130.00 0.1M
2021-10-05 132.00 133.00 122.40 130.00 0.1M
2021-10-04 130.60 139.80 111.60 129.80 0.2M
2021-10-01 133.00 141.00 128.80 129.60 0.3M
2021-09-30 137.00 137.00 132.63 134.00 0.1M
2021-09-29 124.30 135.20 124.30 135.20 0.1M
2021-09-28 129.32 130.80 120.05 123.60 0.1M
2021-09-27 129.79 136.80 125.20 127.20 0.1M
2021-09-24 126.00 134.20 124.60 126.00 0.5M
2021-09-23 129.20 131.40 125.40 126.60 0.0M
2021-09-22 128.00 128.20 126.00 126.00 0.2M
2021-09-21 128.19 134.20 128.00 128.00 0.1M
2021-09-20 128.00 131.00 125.36 127.00 0.1M
2021-09-17 129.66 134.40 127.40 127.40 0.1M
2021-09-16 127.40 130.92 127.00 128.60 0.0M
2021-09-15 130.60 132.60 125.00 130.00 0.5M
2021-09-14 128.00 129.00 124.38 129.00 0.2M
2021-09-13 134.41 135.00 125.40 127.40 0.1M
2021-09-10 133.14 133.47 128.40 130.00 0.3M
2021-09-09 122.59 132.00 121.00 131.00 0.5M
2021-09-08 114.00 122.40 109.59 120.20 0.1M
2021-09-07 110.40 117.80 110.40 111.00 0.1M
2021-09-06 121.00 122.00 113.20 113.20 0.1M
2021-09-03 118.00 118.00 113.60 114.20 0.0M
2021-09-02 112.80 116.80 111.80 115.80 0.0M
2021-09-01 112.74 117.60 112.09 115.40 1.3M
2021-08-31 109.04 118.00 105.80 115.80 0.1M
2021-08-27 118.00 120.60 116.00 116.00 0.1M
2021-08-26 117.00 120.40 112.60 116.20 0.0M
2021-08-25 119.80 119.80 115.01 117.80 0.1M
2021-08-24 114.20 119.00 114.20 115.40 0.0M
2021-08-23 110.00 116.40 110.00 114.20 0.1M
2021-08-20 117.80 119.40 109.60 109.60 0.0M
2021-08-19 116.60 121.00 116.00 117.00 0.0M
2021-08-18 116.00 120.00 115.20 119.60 0.0M
2021-08-17 115.40 120.32 115.40 119.00 0.1M
2021-08-16 118.69 120.00 116.80 116.80 0.0M
2021-08-13 117.00 120.80 117.00 119.20 0.0M
2021-08-12 120.00 122.00 111.80 120.00 0.1M
2021-08-11 117.40 120.00 116.94 120.00 0.1M
2021-08-10 117.11 123.00 117.11 120.00 0.1M
2021-08-09 120.00 121.20 116.38 117.00 0.1M
2021-08-06 121.40 126.00 114.60 120.00 0.2M
2021-08-05 119.97 125.00 118.00 120.00 0.3M
2021-08-04 122.40 130.60 122.40 125.60 0.1M
2021-08-03 121.00 129.80 121.00 126.60 0.1M
2021-08-02 123.40 128.00 119.50 125.80 0.1M
2021-07-30 134.40 134.40 124.20 126.60 0.1M
2021-07-29 130.96 133.80 124.80 129.80 0.0M
2021-07-28 135.20 135.20 126.63 127.20 0.1M
2021-07-27 132.42 135.40 129.71 133.40 0.0M
2021-07-26 133.04 136.40 131.80 132.40 0.0M
2021-07-23 129.00 135.41 125.55 133.00 0.1M
2021-07-22 131.60 134.40 127.80 134.00 4.2M
2021-07-21 137.00 137.10 131.60 131.60 2.1M
2021-07-20 137.00 137.00 131.83 135.80 0.0M
2021-07-19 130.52 133.80 124.60 132.00 0.5M
2021-07-16 136.69 137.00 131.20 132.00 0.1M
2021-07-15 130.00 135.40 130.00 132.40 0.1M
2021-07-14 131.80 137.80 130.00 130.00 0.1M
2021-07-13 129.80 137.60 129.00 135.80 1.3M
2021-07-12 136.95 136.95 132.00 132.00 0.1M
2021-07-09 127.60 135.37 123.00 131.00 0.1M
2021-07-08 134.55 136.94 125.76 132.00 0.8M
2021-07-07 138.60 139.60 132.47 135.40 0.1M
2021-07-06 136.76 137.44 130.94 136.00 1.2M
2021-07-05 138.00 139.49 131.00 138.00 0.3M
2021-07-02 136.00 139.80 131.79 138.80 0.7M
2021-07-01 129.84 134.80 129.00 133.60 0.1M
2021-06-30 131.55 132.00 129.20 129.20 0.1M
2021-06-29 131.00 133.38 130.00 133.20 2.3M
2021-06-28 132.60 135.40 130.00 131.40 0.0M
2021-06-25 136.20 136.20 130.12 131.00 0.1M
2021-06-24 133.80 134.06 130.00 131.00 0.1M
2021-06-23 132.69 132.69 130.20 131.00 0.4M
2021-06-22 136.40 136.40 127.94 131.00 0.1M
2021-06-21 131.40 136.51 129.80 131.00 0.6M
2021-06-18 139.80 139.80 132.20 133.60 0.4M
2021-06-17 130.00 137.60 130.00 137.60 0.1M
2021-06-16 140.00 140.00 133.20 134.20 0.0M
2021-06-15 139.80 139.80 134.20 135.00 0.1M
2021-06-14 138.04 139.80 135.60 136.80 0.1M
2021-06-11 137.40 139.60 133.66 136.80 0.1M
2021-06-10 138.00 138.80 130.20 135.00 1.4M
2021-06-09 140.00 140.00 131.80 133.60 0.1M
2021-06-08 139.80 140.00 135.60 140.00 0.1M
2021-06-07 133.20 140.80 133.20 137.80 0.1M
2021-06-04 139.60 143.80 133.40 140.20 0.2M
2021-06-03 137.60 137.60 133.45 135.80 0.1M
2021-06-02 138.68 138.68 132.79 135.00 0.0M
2021-06-01 136.60 140.80 132.60 134.20 0.1M
2021-05-28 133.00 137.08 133.00 136.60 0.1M
2021-05-27 134.00 137.30 133.00 135.00 0.4M
2021-05-26 134.40 137.05 132.00 133.60 0.2M
2021-05-25 137.00 137.00 131.00 135.00 0.5M
2021-05-24 128.89 136.80 123.00 134.20 0.0M
2021-05-21 131.00 137.00 130.00 137.00 3.0M
2021-05-20 130.00 134.80 130.00 131.20 0.1M
2021-05-19 122.20 131.40 122.20 130.60 0.0M
2021-05-18 131.00 133.80 130.80 132.60 0.1M
2021-05-17 130.20 132.00 128.60 132.00 0.1M
2021-05-14 128.44 136.60 128.44 131.40 0.1M
2021-05-13 134.40 134.60 129.60 131.40 0.1M
2021-05-12 137.60 137.60 129.40 129.40 0.0M
2021-05-11 133.60 133.60 128.40 131.00 0.1M
2021-05-10 136.98 140.00 131.40 131.40 0.1M
2021-05-07 130.00 139.40 129.60 134.60 0.3M
2021-05-06 129.20 131.60 128.80 131.60 0.1M
2021-05-05 125.20 134.20 116.20 131.00 0.2M
2021-05-04 139.00 141.80 130.14 131.00 0.3M
2021-04-30 128.00 135.00 128.00 132.80 0.4M
2021-04-29 127.80 138.00 127.80 130.00 0.2M
2021-04-28 140.80 140.80 131.20 134.00 0.1M
2021-04-27 137.00 138.49 131.40 136.60 0.2M
2021-04-26 129.40 136.80 129.40 136.40 0.2M
2021-04-23 137.00 137.00 128.40 130.00 0.8M
2021-04-22 135.00 138.00 132.68 133.60 0.2M
2021-04-21 132.20 133.00 124.12 133.00 0.4M
2021-04-20 124.00 132.40 124.00 129.00 0.4M
2021-04-19 121.40 131.80 121.40 125.00 0.2M
2021-04-16 121.00 128.60 121.00 123.00 0.0M
2021-04-15 122.40 123.00 121.00 123.00 0.1M
2021-04-14 121.00 122.80 120.74 122.20 0.0M
2021-04-13 118.80 123.00 113.72 123.00 0.1M
2021-04-12 128.88 130.14 121.20 123.00 0.1M
2021-04-09 127.48 129.80 121.94 126.00 0.5M
2021-04-08 123.00 124.00 121.60 124.00 0.1M
2021-04-07 124.20 132.00 119.40 123.00 0.3M
2021-04-06 125.00 127.22 120.00 125.00 0.6M
2021-04-01 118.36 129.16 116.80 119.60 0.1M
2021-03-31 117.20 121.20 117.20 118.00 0.1M
2021-03-30 120.00 124.20 116.52 119.20 0.1M
2021-03-29 122.26 122.26 116.52 117.00 0.1M
2021-03-26 112.94 119.20 112.80 117.00 0.4M
2021-03-25 115.00 118.35 111.40 114.00 0.5M
2021-03-24 120.80 121.80 114.60 117.00 0.3M
2021-03-23 113.00 120.40 111.24 120.40 0.8M
2021-03-22 109.47 112.40 107.00 112.40 0.2M
2021-03-19 108.40 112.00 105.00 107.80 0.3M
2021-03-18 101.00 114.80 101.00 108.40 0.9M
2021-03-17 100.11 105.79 98.08 104.60 0.1M
2021-03-16 104.03 107.00 97.66 102.40 0.4M
2021-03-15 97.80 105.60 96.60 105.60 0.1M
2021-03-12 99.10 103.40 91.00 97.10 0.3M
2021-03-11 98.00 101.40 98.00 100.40 0.1M
2021-03-10 91.06 102.40 91.06 100.00 0.6M
2021-03-09 88.09 94.50 86.91 93.60 0.4M
2021-03-08 86.00 88.40 86.00 87.80 0.3M
2021-03-05 88.36 88.50 86.40 87.00 0.1M
2021-03-04 88.36 88.40 87.00 88.00 0.5M
2021-03-03 87.67 88.50 86.00 88.30 0.2M
2021-03-02 89.80 89.80 87.00 87.00 0.1M
2021-03-01 86.00 89.90 86.00 88.10 0.1M
2021-02-26 88.50 90.19 87.70 89.00 0.2M
2021-02-25 89.10 89.20 86.10 89.00 0.1M
2021-02-24 88.00 88.20 86.40 86.40 0.1M
2021-02-23 86.00 89.32 86.00 87.00 0.1M
2021-02-22 89.00 89.00 86.30 87.00 0.1M
2021-02-19 89.00 89.00 86.30 87.50 0.4M
2021-02-18 86.62 88.40 86.10 87.10 0.2M
2021-02-17 89.10 89.10 86.30 86.30 0.2M
2021-02-16 89.10 89.10 86.44 87.60 0.1M
2021-02-15 89.10 89.10 86.10 87.00 0.2M
2021-02-12 86.12 87.70 84.50 86.60 0.0M
2021-02-11 85.90 86.80 83.70 86.00 0.1M
2021-02-10 86.50 88.80 85.00 86.00 0.1M
2021-02-09 84.60 87.50 83.80 86.30 0.1M
2021-02-08 86.40 89.10 77.00 89.10 0.1M
2021-02-05 82.57 86.40 82.42 86.40 0.1M
2021-02-04 81.54 86.40 81.32 86.40 0.1M
2021-02-03 84.80 86.20 82.00 84.40 0.1M
2021-02-02 85.34 86.70 83.00 84.50 0.1M
2021-02-01 83.97 87.20 83.00 83.60 0.1M
2021-01-29 87.10 87.10 82.80 83.50 0.1M
2021-01-28 87.10 87.10 82.75 84.50 0.2M
2021-01-27 83.48 85.00 82.34 84.50 0.1M
2021-01-26 82.02 85.20 81.50 84.50 0.1M
2021-01-25 81.50 84.90 81.50 84.40 0.1M
2021-01-22 90.40 90.40 81.50 81.50 0.1M
2021-01-21 85.10 87.00 85.10 85.50 0.1M
2021-01-20 88.27 89.40 87.00 87.00 0.1M
2021-01-19 89.30 90.30 87.40 87.40 0.1M
2021-01-18 93.20 93.20 88.90 88.90 0.1M
2021-01-15 89.80 92.20 89.49 91.70 0.2M
2021-01-14 85.29 94.29 85.29 90.60 0.8M
2021-01-13 85.08 85.08 81.10 81.60 0.1M
2021-01-12 81.10 85.00 81.10 83.10 0.1M
2021-01-11 85.50 85.50 80.00 82.40 0.2M
2021-01-08 83.06 86.00 81.89 83.50 0.1M
2021-01-07 81.55 83.40 79.20 83.40 0.1M
2021-01-06 78.94 83.70 78.83 81.80 0.2M
2021-01-05 78.30 83.50 78.30 83.50 0.1M
2021-01-04 82.30 82.30 80.00 80.30 0.1M