Huddled Group PLC (HUDH)

HUDH
🏛️ イギリス →
3.05
最終更新: 2025-09-26
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 5.40 5.50 5.20 5.35 0.1M
2021-12-30 5.40 5.46 5.45 5.40 0.0M
2021-12-29 5.25 5.50 5.30 5.40 0.5M
2021-12-24 5.05 5.40 5.20 5.25 0.1M
2021-12-23 4.85 5.20 4.80 5.00 1.0M
2021-12-22 4.85 4.94 4.74 4.85 0.3M
2021-12-21 4.80 5.00 4.75 4.85 0.6M
2021-12-20 5.10 5.20 4.72 4.80 0.7M
2021-12-17 5.30 5.40 5.03 5.10 1.1M
2021-12-16 5.20 5.80 5.10 5.30 2.6M
2021-12-15 4.90 5.00 4.81 4.90 1.1M
2021-12-14 5.10 5.00 4.80 4.90 0.8M
2021-12-13 5.40 5.50 5.00 5.10 0.6M
2021-12-10 5.40 5.50 5.30 5.40 0.8M
2021-12-09 5.40 5.48 5.30 5.40 0.1M
2021-12-08 5.10 5.50 5.00 5.40 1.8M
2021-12-07 5.35 5.50 4.92 5.10 0.8M
2021-12-06 5.35 5.36 5.20 5.35 0.1M
2021-12-03 5.50 5.50 5.20 5.35 0.7M
2021-12-02 5.50 5.70 5.30 5.50 0.1M
2021-12-01 5.50 5.70 5.30 5.50 0.1M
2021-11-30 5.65 5.50 5.30 5.50 0.2M
2021-11-29 5.40 5.80 5.30 5.65 0.8M
2021-11-26 6.00 6.07 5.21 5.40 4.0M
2021-11-25 6.00 6.08 5.80 6.00 0.1M
2021-11-24 5.90 6.20 5.80 6.00 0.4M
2021-11-23 6.25 6.20 5.80 5.90 1.0M
2021-11-22 6.40 6.50 6.20 6.25 0.3M
2021-11-19 6.40 6.50 6.30 6.40 0.1M
2021-11-18 6.50 6.57 6.30 6.40 0.4M
2021-11-17 6.20 6.58 6.28 6.50 0.7M
2021-11-16 6.20 6.30 6.12 6.20 0.6M
2021-11-15 6.50 6.70 6.10 6.20 0.8M
2021-11-12 6.50 6.35 6.10 6.50 0.1M
2021-11-11 6.50 6.37 6.20 6.50 0.2M
2021-11-10 6.50 6.39 6.30 6.50 0.1M
2021-11-09 6.40 6.70 6.30 6.50 0.5M
2021-11-08 6.40 6.49 6.33 6.40 0.1M
2021-11-05 6.40 6.44 6.32 6.40 0.4M
2021-11-04 6.40 6.45 6.30 6.40 0.1M
2021-11-03 6.55 6.70 6.18 6.40 1.0M
2021-11-02 6.55 6.70 6.40 6.55 0.2M
2021-11-01 6.55 6.51 6.34 6.55 0.7M
2021-10-29 6.55 6.53 6.40 6.55 0.2M
2021-10-28 6.55 6.54 6.40 6.55 0.2M
2021-10-27 6.55 6.74 6.54 6.55 0.1M
2021-10-26 6.55 6.70 6.41 6.55 0.3M
2021-10-25 6.55 6.70 6.43 6.50 1.0M
2021-10-22 6.60 6.70 6.50 6.55 0.2M
2021-10-21 6.70 6.80 6.50 6.60 0.6M
2021-10-20 6.70 6.70 6.50 6.70 0.3M
2021-10-19 6.70 6.90 6.51 6.70 0.2M
2021-10-18 6.70 6.66 6.53 6.70 0.2M
2021-10-15 6.70 6.77 6.58 6.70 0.3M
2021-10-14 6.65 6.69 6.56 6.65 0.5M
2021-10-13 6.70 6.90 6.50 6.65 0.6M
2021-10-12 6.65 6.80 6.50 6.70 0.5M
2021-10-11 6.85 6.90 6.50 6.65 0.7M
2021-10-08 6.85 6.95 6.70 6.85 0.8M
2021-10-07 6.95 7.14 6.70 6.85 0.8M
2021-10-06 7.25 7.38 6.85 6.95 1.7M
2021-10-05 7.15 7.50 7.09 7.25 4.7M
2021-10-04 6.65 7.30 6.70 7.10 3.5M
2021-10-01 6.70 6.90 6.50 6.70 2.7M
2021-09-30 6.05 7.10 6.01 6.70 12.2M
2021-09-29 6.40 6.44 6.00 6.05 2.3M
2021-09-28 6.30 6.70 6.30 6.40 6.9M
2021-09-27 6.05 6.40 6.19 6.30 0.7M
2021-09-24 6.00 6.20 6.00 6.05 0.6M
2021-09-23 5.90 6.14 5.90 6.00 0.5M
2021-09-22 5.70 6.00 5.70 5.90 0.5M
2021-09-21 5.90 5.82 5.57 5.70 1.3M
2021-09-20 6.15 6.30 5.80 5.90 0.9M
2021-09-17 6.15 6.28 6.00 6.15 0.1M
2021-09-16 6.20 6.30 6.00 6.15 0.1M
2021-09-15 6.30 6.28 6.10 6.20 0.1M
2021-09-14 6.30 6.29 6.20 6.30 0.1M
2021-09-13 6.35 6.36 6.20 6.30 0.2M
2021-09-10 6.35 6.39 6.30 6.35 0.4M
2021-09-09 6.05 6.40 5.92 6.35 1.2M
2021-09-08 6.10 6.09 5.90 6.05 0.4M
2021-09-07 6.15 6.30 5.90 6.10 0.3M
2021-09-06 6.15 6.22 6.05 6.15 0.5M
2021-09-03 6.15 6.17 6.05 6.15 0.2M
2021-09-02 6.15 6.17 6.05 6.15 0.2M
2021-09-01 6.15 6.18 6.05 6.15 0.2M
2021-08-31 6.15 6.28 6.00 6.15 0.2M
2021-08-27 5.90 6.10 5.88 6.15 1.5M
2021-08-26 6.05 6.10 5.80 5.90 0.7M
2021-08-25 6.05 6.19 5.93 6.05 0.1M
2021-08-24 5.90 6.30 5.87 6.05 0.2M
2021-08-23 5.90 6.00 5.85 5.90 0.2M
2021-08-20 5.95 5.98 5.80 5.90 0.3M
2021-08-19 5.95 5.95 5.90 5.95 0.1M
2021-08-18 5.95 5.97 5.90 5.95 0.0M
2021-08-17 6.15 6.30 5.85 5.95 0.7M
2021-08-16 6.00 6.29 5.90 6.15 0.7M
2021-08-13 5.95 6.09 5.78 5.95 0.2M
2021-08-12 6.00 6.18 5.70 5.95 0.0M
2021-08-11 5.90 6.20 5.80 6.00 0.1M
2021-08-10 6.10 6.12 5.80 5.90 1.2M
2021-08-09 6.35 6.50 6.00 6.10 0.9M
2021-08-06 6.35 6.46 6.20 6.35 0.3M
2021-08-05 6.05 6.48 6.00 6.35 0.3M
2021-08-04 6.05 6.10 6.00 6.05 0.4M
2021-08-03 5.75 6.10 5.70 6.10 1.0M
2021-08-02 5.85 5.89 5.72 5.75 0.3M
2021-07-30 5.80 5.90 5.80 5.85 0.4M
2021-07-29 5.45 5.90 5.48 5.80 1.0M
2021-07-28 5.35 5.50 5.30 5.45 0.2M
2021-07-27 5.35 5.49 5.23 5.35 0.1M
2021-07-26 5.10 5.49 5.15 5.35 0.3M
2021-07-23 5.10 5.29 4.96 5.10 0.3M
2021-07-22 5.15 5.30 4.91 5.10 0.4M
2021-07-21 5.15 5.18 5.01 5.15 0.1M
2021-07-20 5.10 5.29 5.00 5.15 0.6M
2021-07-19 5.35 5.39 4.90 5.10 0.9M
2021-07-16 5.55 5.50 5.40 5.35 0.5M
2021-07-15 5.45 5.60 5.30 5.55 0.6M
2021-07-14 5.50 5.58 5.20 5.45 3.6M
2021-07-13 5.80 5.90 5.48 5.45 0.6M
2021-07-12 5.80 5.72 5.70 5.80 0.1M
2021-07-09 5.80 5.77 5.70 5.80 0.0M
2021-07-08 5.80 5.90 5.67 5.80 0.2M
2021-07-07 5.75 5.77 5.60 5.80 2.2M
2021-07-06 5.80 5.74 5.70 5.75 0.1M
2021-07-05 5.85 5.90 5.70 5.80 3.0M
2021-07-02 5.85 5.89 5.85 5.85 0.3M
2021-07-01 5.90 6.00 5.80 5.85 1.0M
2021-06-30 5.20 6.00 5.00 5.90 5.6M
2021-06-29 5.10 5.19 5.00 5.10 1.5M
2021-06-28 5.10 5.30 4.96 5.10 0.7M
2021-06-25 5.05 5.20 5.00 5.10 0.3M
2021-06-24 5.10 5.08 4.90 5.05 0.4M
2021-06-23 5.10 5.15 5.00 5.10 1.2M
2021-06-22 5.10 5.15 5.02 5.10 0.3M
2021-06-21 5.10 5.13 5.01 5.10 0.2M
2021-06-18 5.10 5.14 5.00 5.10 0.3M
2021-06-17 5.10 5.20 5.03 5.10 0.2M
2021-06-16 5.10 5.20 5.03 5.10 0.5M
2021-06-15 5.30 5.27 5.00 5.10 0.4M
2021-06-14 5.25 5.38 5.10 5.30 0.5M
2021-06-11 5.40 5.30 5.10 5.25 2.0M
2021-06-10 5.45 5.45 5.20 5.30 0.1M
2021-06-09 5.55 5.52 5.20 5.45 0.4M
2021-06-08 5.55 5.55 5.50 5.55 0.2M
2021-06-07 5.80 5.90 5.00 5.55 10.3M
2021-06-04 5.95 6.00 5.60 5.75 0.3M
2021-06-03 5.95 6.00 5.80 5.95 0.1M
2021-06-02 5.95 6.01 5.80 5.95 0.2M
2021-06-01 5.75 6.01 5.60 5.95 0.7M
2021-05-28 5.40 5.69 5.30 5.65 0.9M
2021-05-27 5.35 5.64 5.30 5.40 0.3M
2021-05-26 5.35 5.47 5.20 5.35 0.1M
2021-05-25 5.10 5.45 5.00 5.35 0.8M
2021-05-24 5.10 5.01 5.01 5.10 0.0M
2021-05-21 5.10 5.19 5.00 5.10 0.4M
2021-05-20 5.15 5.18 4.98 5.10 0.9M
2021-05-19 5.40 5.36 5.10 5.15 0.3M
2021-05-18 5.50 5.50 5.30 5.40 0.0M
2021-05-17 5.45 5.45 5.30 5.45 0.1M
2021-05-14 5.45 5.49 5.30 5.45 0.3M
2021-05-13 5.60 5.80 5.30 5.45 0.3M
2021-05-12 5.65 5.52 5.31 5.60 0.7M
2021-05-11 5.70 5.65 5.46 5.65 0.2M
2021-05-10 5.70 5.68 5.50 5.70 0.1M
2021-05-07 5.65 5.90 5.50 5.70 0.1M
2021-05-06 5.90 6.00 5.56 5.65 1.6M
2021-05-05 6.10 6.05 5.80 5.90 0.2M
2021-05-04 6.15 6.20 5.90 6.10 0.4M
2021-04-30 6.35 6.50 6.00 6.15 0.6M
2021-04-29 6.35 6.65 6.16 6.35 4.6M
2021-04-28 6.20 6.49 6.03 6.35 1.6M
2021-04-27 6.30 6.50 6.04 6.20 3.7M
2021-04-26 5.90 6.20 5.70 6.20 0.9M
2021-04-23 5.90 6.00 5.70 5.90 0.4M
2021-04-22 5.90 5.95 5.70 5.90 0.4M
2021-04-21 6.35 6.50 5.80 5.90 1.0M
2021-04-20 6.45 6.70 6.15 6.35 0.5M
2021-04-19 6.45 6.70 6.20 6.45 1.0M
2021-04-16 6.40 6.50 6.20 6.35 1.0M
2021-04-15 6.15 6.90 6.13 6.60 2.9M
2021-04-14 5.55 6.20 5.52 6.15 2.0M
2021-04-13 5.35 5.60 5.25 5.40 0.5M
2021-04-12 5.20 5.50 5.20 5.35 3.4M
2021-04-09 5.00 5.30 4.80 5.20 0.9M
2021-04-08 4.90 5.19 4.80 5.00 1.2M
2021-04-07 4.90 5.00 4.86 4.90 0.3M
2021-04-06 4.85 5.00 4.80 4.90 1.9M
2021-04-01 5.05 5.10 4.75 4.85 0.5M
2021-03-31 5.15 5.20 5.00 5.05 1.5M
2021-03-30 5.15 5.20 5.00 5.15 1.0M
2021-03-29 5.00 5.30 4.85 5.15 2.3M
2021-03-26 4.35 5.33 4.28 5.00 2.7M
2021-03-25 4.35 4.50 4.32 4.35 0.9M
2021-03-24 4.30 4.50 4.15 4.35 2.3M
2021-03-23 4.35 4.50 3.98 4.00 1.4M
2021-03-22 4.45 4.55 4.20 4.35 0.5M
2021-03-19 4.63 4.65 4.30 4.55 0.7M
2021-03-18 4.65 4.75 4.53 4.63 0.1M
2021-03-17 4.65 4.67 4.50 4.65 0.2M
2021-03-16 4.80 5.00 4.50 4.65 0.2M
2021-03-15 4.80 4.99 4.60 4.80 0.2M
2021-03-12 4.80 4.94 4.65 4.80 0.6M
2021-03-11 4.70 4.90 4.60 4.80 1.1M
2021-03-10 4.80 4.92 4.50 4.70 0.2M
2021-03-09 4.90 5.00 4.60 4.80 0.9M
2021-03-08 4.65 5.02 4.60 4.90 1.2M
2021-03-05 4.40 4.80 4.18 4.65 0.4M
2021-03-04 4.35 4.60 4.20 4.40 0.2M
2021-03-03 4.30 4.50 4.20 4.35 0.3M
2021-03-02 4.30 4.40 4.21 4.30 0.8M
2021-03-01 4.35 4.40 4.22 4.30 0.5M
2021-02-26 4.40 4.34 4.20 4.30 0.4M
2021-02-25 4.50 4.65 4.30 4.40 0.9M
2021-02-24 4.70 4.80 4.30 4.50 1.7M
2021-02-23 4.70 4.80 4.60 4.70 0.6M
2021-02-22 4.75 4.80 4.60 4.70 0.3M
2021-02-19 4.80 4.85 4.65 4.75 0.4M
2021-02-18 4.55 4.90 4.50 4.80 1.0M
2021-02-17 4.55 4.69 4.40 4.55 0.8M
2021-02-16 4.40 4.70 4.20 4.55 1.0M
2021-02-15 4.53 4.70 4.20 4.40 0.7M
2021-02-12 4.60 4.70 4.40 4.53 0.0M
2021-02-11 4.80 4.80 4.50 4.60 0.4M
2021-02-10 5.35 5.40 4.55 4.80 1.6M
2021-02-09 5.45 5.60 5.20 5.35 0.2M
2021-02-08 5.55 5.70 5.30 5.45 0.5M
2021-02-05 5.00 5.70 5.05 5.55 2.4M
2021-02-04 4.80 5.30 4.70 5.30 1.1M
2021-02-03 4.20 4.86 4.15 4.80 1.9M
2021-02-02 4.10 4.30 4.10 4.20 2.9M
2021-02-01 3.95 4.30 3.80 4.10 0.8M
2021-01-29 3.95 4.10 3.80 3.80 0.3M
2021-01-28 4.00 4.08 3.80 3.95 0.5M
2021-01-27 4.03 4.15 3.90 4.00 0.6M
2021-01-26 4.03 4.15 3.90 4.00 0.6M
2021-01-25 4.03 4.21 4.07 4.03 0.7M
2021-01-22 4.03 4.18 4.14 4.03 0.1M
2021-01-21 4.03 4.15 4.10 4.03 0.1M
2021-01-20 4.23 4.25 4.00 4.03 1.1M
2021-01-19 3.68 4.25 3.70 4.23 2.1M
2021-01-18 3.58 3.76 3.40 3.51 0.9M
2021-01-15 3.55 3.71 3.45 3.58 0.2M
2021-01-14 3.68 3.75 3.40 3.55 0.5M
2021-01-13 3.78 3.77 3.60 3.68 0.4M
2021-01-12 3.78 3.76 3.75 3.78 0.8M
2021-01-11 3.88 3.80 3.75 3.78 0.2M
2021-01-08 3.88 3.82 3.75 3.88 0.2M
2021-01-07 3.88 3.85 3.75 3.88 0.4M
2021-01-06 4.05 4.04 3.60 3.88 2.9M
2021-01-05 4.20 4.40 3.80 4.40 1.2M
2021-01-04 4.15 4.40 3.93 4.20 1.1M