Frp Advisory (FRP)

FRP
🏛️ Reino Unido →
146.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 136.50 144.59 136.00 136.50 0.8M
2023-12-28 137.00 137.20 136.00 136.00 0.0M
2023-12-27 138.50 140.00 137.00 137.00 0.1M
2023-12-22 139.00 139.40 137.00 137.00 0.0M
2023-12-21 139.50 140.81 138.00 138.00 0.1M
2023-12-20 142.50 144.00 137.01 138.00 0.2M
2023-12-19 142.00 149.00 141.00 141.00 1.6M
2023-12-18 140.50 142.99 137.51 142.00 0.2M
2023-12-15 138.50 141.90 138.50 140.50 0.4M
2023-12-14 136.00 140.00 136.00 138.50 0.2M
2023-12-13 135.00 137.00 134.75 136.00 0.3M
2023-12-12 131.00 135.88 130.00 135.00 4.2M
2023-12-11 128.00 130.00 126.00 128.00 0.1M
2023-12-08 129.50 131.00 126.16 127.50 0.2M
2023-12-07 129.00 133.00 128.00 129.50 0.4M
2023-12-06 127.50 130.24 127.00 129.00 0.2M
2023-12-05 129.00 129.60 127.00 127.50 0.7M
2023-12-04 127.50 129.98 127.50 128.50 0.3M
2023-12-01 127.50 128.98 126.00 127.50 0.1M
2023-11-30 126.00 128.84 125.00 127.50 0.0M
2023-11-29 126.00 127.00 125.00 126.00 0.2M
2023-11-28 122.50 127.00 124.00 126.00 0.1M
2023-11-27 121.50 123.60 121.00 122.50 0.2M
2023-11-24 121.00 122.00 120.09 121.50 0.1M
2023-11-23 122.50 122.25 120.07 121.00 0.5M
2023-11-22 122.50 122.95 121.74 122.50 0.2M
2023-11-21 123.00 124.00 119.50 123.00 0.1M
2023-11-20 123.00 124.00 122.00 123.00 0.5M
2023-11-17 123.00 125.00 122.20 123.00 0.4M
2023-11-16 122.00 123.00 121.06 122.00 0.2M
2023-11-15 124.00 124.07 121.25 122.00 0.6M
2023-11-14 122.00 125.00 121.20 124.00 0.3M
2023-11-13 120.50 123.00 119.60 122.00 0.1M
2023-11-10 116.50 120.75 115.05 119.00 0.3M
2023-11-09 115.50 118.00 115.38 118.00 0.0M
2023-11-08 116.50 116.90 115.00 115.50 0.1M
2023-11-07 116.50 117.70 115.50 116.50 0.1M
2023-11-06 114.00 117.80 112.50 116.50 0.2M
2023-11-03 114.00 115.00 112.00 114.00 0.3M
2023-11-02 112.00 114.50 111.26 114.00 1.5M
2023-11-01 113.00 114.00 111.38 113.00 0.2M
2023-10-31 114.00 115.00 113.00 114.00 0.1M
2023-10-30 114.00 115.00 113.00 113.00 0.2M
2023-10-27 114.00 115.00 112.00 115.00 0.4M
2023-10-26 114.50 114.70 109.00 109.00 0.2M
2023-10-25 114.50 114.55 113.00 114.50 0.3M
2023-10-24 114.25 114.70 113.50 114.50 0.1M
2023-10-23 114.25 115.00 113.50 115.00 0.1M
2023-10-20 113.00 115.00 112.50 114.25 2.1M
2023-10-19 109.00 114.00 109.10 109.00 2.2M
2023-10-18 107.00 110.00 105.40 109.00 0.1M
2023-10-17 110.00 109.75 106.00 107.00 0.1M
2023-10-16 107.00 110.00 108.00 110.00 0.1M
2023-10-13 112.00 112.00 106.01 107.00 0.2M
2023-10-12 111.50 112.00 110.00 112.00 0.1M
2023-10-11 114.00 114.20 111.02 112.00 0.1M
2023-10-10 114.00 114.44 113.00 114.00 0.1M
2023-10-09 115.50 115.35 113.03 114.00 0.1M
2023-10-06 116.00 116.80 115.00 115.50 0.0M
2023-10-05 116.00 117.50 115.00 116.00 0.4M
2023-10-04 117.50 118.00 116.00 116.00 0.1M
2023-10-03 118.00 119.00 116.00 117.50 0.3M
2023-10-02 118.50 120.00 117.00 117.50 0.3M
2023-09-29 118.25 119.70 116.50 118.50 0.1M
2023-09-28 114.00 119.00 113.00 118.25 0.3M
2023-09-27 116.00 116.90 114.00 115.00 0.1M
2023-09-26 113.50 117.00 113.25 116.00 0.1M
2023-09-25 114.00 114.00 112.60 113.50 0.3M
2023-09-22 115.25 116.02 114.00 114.50 0.2M
2023-09-21 116.50 117.00 113.50 115.25 0.1M
2023-09-20 116.50 117.00 116.00 116.50 0.1M
2023-09-19 114.50 119.00 114.55 116.50 3.7M
2023-09-18 114.25 115.74 113.75 114.50 0.1M
2023-09-15 114.00 115.00 113.00 114.00 0.1M
2023-09-14 114.00 114.95 113.36 114.00 0.0M
2023-09-13 114.00 115.00 113.00 115.00 0.1M
2023-09-12 113.50 115.00 112.50 114.00 0.0M
2023-09-11 114.25 116.00 112.30 113.50 0.0M
2023-09-08 111.00 116.00 110.00 114.75 0.3M
2023-09-07 111.00 112.00 110.00 111.00 0.1M
2023-09-06 110.50 113.00 110.00 111.00 0.1M
2023-09-05 110.00 112.00 109.00 110.50 0.1M
2023-09-04 113.00 113.00 109.61 110.00 0.2M
2023-09-01 115.00 115.95 112.25 113.00 0.2M
2023-08-31 115.00 116.00 114.00 116.00 0.0M
2023-08-30 117.00 121.05 113.00 115.00 0.9M
2023-08-29 118.00 119.00 116.13 118.00 0.1M
2023-08-25 119.00 119.28 117.57 119.00 0.0M
2023-08-24 119.00 119.35 118.00 119.00 0.1M
2023-08-23 119.00 120.00 118.00 119.00 0.0M
2023-08-22 119.50 120.40 118.00 119.00 0.1M
2023-08-21 121.00 121.00 118.00 119.00 0.2M
2023-08-18 121.00 121.30 120.00 121.00 0.0M
2023-08-17 123.00 123.48 120.40 121.00 0.1M
2023-08-16 121.00 124.44 120.00 123.50 0.7M
2023-08-15 121.00 122.90 119.00 121.00 0.2M
2023-08-14 120.00 122.00 119.00 119.00 0.9M
2023-08-11 119.75 120.45 119.02 119.75 0.4M
2023-08-10 119.75 120.50 118.50 120.50 0.0M
2023-08-09 121.00 121.74 120.00 120.25 0.2M
2023-08-08 120.50 122.00 120.00 121.00 0.3M
2023-08-07 120.00 122.00 119.00 120.50 0.2M
2023-08-04 120.00 120.10 119.55 120.00 0.0M
2023-08-03 120.00 120.39 119.00 120.00 0.1M
2023-08-02 120.50 120.65 119.00 120.00 0.4M
2023-08-01 119.50 121.00 119.20 120.50 0.2M
2023-07-31 119.50 120.90 117.00 117.00 0.3M
2023-07-28 118.50 120.50 118.00 120.00 0.9M
2023-07-27 119.00 119.50 118.00 118.50 0.0M
2023-07-26 123.00 122.98 118.00 119.00 0.2M
2023-07-25 121.00 122.00 120.00 121.25 0.1M
2023-07-24 121.00 122.00 120.04 122.00 0.1M
2023-07-21 121.50 123.00 120.00 121.00 0.3M
2023-07-20 121.75 123.00 120.00 121.50 0.1M
2023-07-19 117.50 122.38 116.50 121.00 0.6M
2023-07-18 119.25 119.40 117.00 117.50 0.2M
2023-07-17 119.25 120.00 118.50 119.25 0.1M
2023-07-14 119.50 120.00 118.10 120.00 0.3M
2023-07-13 123.00 123.00 119.00 120.00 0.2M
2023-07-12 123.00 123.75 122.00 123.00 0.0M
2023-07-11 123.00 123.88 122.00 123.00 0.1M
2023-07-10 123.00 124.00 122.00 123.00 0.0M
2023-07-07 124.50 124.00 122.10 123.00 0.0M
2023-07-06 124.50 124.98 124.00 124.50 0.1M
2023-07-05 124.00 125.00 123.00 124.00 0.5M
2023-07-04 124.00 125.00 123.00 124.00 0.0M
2023-07-03 125.00 126.00 123.00 124.00 0.1M
2023-06-30 126.00 126.00 123.00 125.00 0.1M
2023-06-29 126.50 126.49 125.00 126.00 0.0M
2023-06-28 129.00 130.73 125.00 126.50 0.4M
2023-06-27 130.50 131.49 128.00 129.50 0.1M
2023-06-26 132.00 132.00 129.00 130.50 0.3M
2023-06-23 135.50 135.00 131.00 133.00 0.2M
2023-06-22 134.00 138.75 134.00 135.50 0.4M
2023-06-21 129.00 135.00 110.00 134.50 1.1M
2023-06-20 116.50 129.00 117.00 129.00 0.7M
2023-06-19 116.25 118.00 115.50 116.50 0.1M
2023-06-16 116.25 117.00 113.00 116.25 0.1M
2023-06-15 114.50 116.25 113.00 116.25 0.2M
2023-06-14 109.25 115.00 109.03 115.00 0.2M
2023-06-13 108.50 109.00 108.27 109.25 0.1M
2023-06-12 108.50 108.90 108.00 108.50 0.3M
2023-06-09 108.50 108.75 108.26 108.50 0.2M
2023-06-08 108.50 109.00 108.00 109.00 0.0M
2023-06-07 108.50 109.00 108.12 108.50 0.3M
2023-06-06 108.75 109.00 108.60 109.00 0.1M
2023-06-05 109.50 110.00 108.50 109.00 0.2M
2023-06-02 109.50 110.00 109.16 109.50 0.4M
2023-06-01 109.50 109.75 109.00 109.00 0.1M
2023-05-31 109.50 110.00 109.12 109.50 0.2M
2023-05-30 110.00 111.00 109.36 111.00 2.1M
2023-05-26 109.50 110.90 109.21 110.00 1.1M
2023-05-25 110.00 110.68 109.50 109.50 0.0M
2023-05-24 114.00 114.00 109.50 111.00 0.3M
2023-05-23 114.00 114.40 113.20 114.00 0.0M
2023-05-22 114.00 114.50 113.00 114.00 0.6M
2023-05-19 112.00 114.98 112.04 114.00 0.1M
2023-05-18 112.00 112.98 111.57 112.00 0.0M
2023-05-17 113.50 113.97 112.00 112.00 0.1M
2023-05-16 114.50 114.54 113.00 113.50 0.2M
2023-05-15 113.50 116.60 112.00 114.00 0.4M
2023-05-12 110.50 111.20 110.40 110.75 0.1M
2023-05-11 110.50 111.00 110.00 110.50 0.0M
2023-05-10 111.00 111.00 109.00 110.00 0.1M
2023-05-09 111.25 112.00 110.00 111.00 0.1M
2023-05-05 112.50 112.69 110.00 111.25 0.9M
2023-05-04 113.00 113.50 112.00 113.00 0.2M
2023-05-03 109.75 114.00 109.90 114.00 0.6M
2023-05-02 109.00 110.00 106.00 109.75 0.2M
2023-04-28 109.00 110.95 108.00 108.50 0.6M
2023-04-27 111.50 112.00 108.20 109.00 0.2M
2023-04-26 115.00 115.40 111.45 111.50 0.1M
2023-04-25 116.00 116.00 114.00 115.00 0.0M
2023-04-24 117.50 118.00 115.00 115.00 0.4M
2023-04-21 114.00 118.60 113.00 117.50 0.4M
2023-04-20 112.50 115.00 112.25 113.75 0.3M
2023-04-19 111.00 113.00 111.00 112.00 0.8M
2023-04-18 110.50 111.80 109.00 111.00 1.3M
2023-04-17 111.00 111.24 109.00 110.50 0.1M
2023-04-14 108.00 112.00 107.62 111.00 0.1M
2023-04-13 111.00 110.00 105.00 108.00 0.3M
2023-04-12 112.50 113.00 106.00 111.00 1.1M
2023-04-11 113.25 114.00 112.80 113.00 0.1M
2023-04-06 111.00 113.00 110.02 112.75 0.1M
2023-04-05 106.50 112.00 106.25 111.00 0.4M
2023-04-04 106.00 106.60 105.00 106.50 0.2M
2023-04-03 107.50 111.00 105.00 106.00 0.1M
2023-03-31 105.50 108.45 104.00 108.00 0.3M
2023-03-30 107.00 107.25 103.00 105.50 0.9M
2023-03-29 108.50 109.00 106.50 107.50 0.1M
2023-03-28 109.50 110.00 108.00 108.00 0.2M
2023-03-27 112.75 113.50 109.00 109.50 0.3M
2023-03-24 113.25 113.50 110.50 112.75 0.0M
2023-03-23 115.25 115.69 113.00 113.25 0.2M
2023-03-22 116.25 116.50 115.00 115.25 0.1M
2023-03-21 116.25 117.00 115.50 116.25 0.2M
2023-03-20 116.00 117.00 115.50 116.25 0.1M
2023-03-17 116.50 117.97 115.60 117.00 1.3M
2023-03-16 116.50 118.00 115.03 116.50 0.1M
2023-03-15 118.00 117.50 115.02 116.50 0.1M
2023-03-14 116.25 119.00 116.31 118.00 0.2M
2023-03-13 116.00 116.85 115.00 116.00 0.4M
2023-03-10 115.00 117.82 113.12 116.00 0.5M
2023-03-09 121.50 120.00 110.00 119.00 10.7M
2023-03-08 123.00 123.00 120.00 120.00 0.3M
2023-03-07 123.50 128.00 122.00 128.00 0.1M
2023-03-06 124.75 126.00 123.00 123.50 0.1M
2023-03-03 125.50 125.75 125.00 125.25 0.2M
2023-03-02 124.00 126.00 123.40 125.50 1.4M
2023-03-01 127.00 127.00 123.50 124.00 0.1M
2023-02-28 128.50 130.80 125.00 127.00 0.2M
2023-02-27 127.50 129.00 127.00 129.00 0.2M
2023-02-24 128.00 127.90 127.00 127.00 0.1M
2023-02-23 130.50 131.00 127.00 128.50 0.1M
2023-02-22 133.50 134.00 130.00 130.50 0.2M
2023-02-21 132.00 134.00 131.00 132.00 0.1M
2023-02-20 131.25 132.00 129.50 132.00 0.1M
2023-02-17 129.50 130.76 129.00 130.25 1.2M
2023-02-16 131.00 131.50 129.00 129.50 0.2M
2023-02-15 132.00 132.90 130.50 131.00 0.3M
2023-02-14 137.25 137.50 130.17 132.00 1.2M
2023-02-13 147.00 145.00 137.16 137.50 0.3M
2023-02-10 147.50 147.25 145.53 146.00 0.1M
2023-02-09 147.50 148.00 147.00 147.50 0.1M
2023-02-08 149.00 148.64 147.00 147.50 0.1M
2023-02-07 149.50 151.00 148.00 150.00 0.6M
2023-02-06 153.00 154.00 148.90 150.00 0.6M
2023-02-03 152.00 157.00 150.00 152.00 0.7M
2023-02-02 149.50 157.00 149.45 152.00 0.1M
2023-02-01 147.00 150.00 146.00 149.50 0.7M
2023-01-31 148.50 148.60 146.00 147.00 0.1M
2023-01-30 148.50 149.00 148.00 148.50 0.2M
2023-01-27 148.50 149.00 148.00 148.50 0.1M
2023-01-26 151.00 151.00 146.00 148.50 0.1M
2023-01-25 153.50 153.01 150.00 151.00 0.1M
2023-01-24 155.00 155.20 153.00 153.50 0.2M
2023-01-23 157.00 158.00 154.00 155.00 0.1M
2023-01-20 157.00 157.49 156.00 157.00 0.4M
2023-01-19 155.50 159.24 154.00 158.50 0.3M
2023-01-18 154.50 156.00 154.00 154.00 0.1M
2023-01-17 154.50 154.80 154.00 154.50 1.0M
2023-01-16 154.50 154.50 154.00 154.50 0.0M
2023-01-13 154.50 154.99 154.00 154.50 0.1M
2023-01-12 155.50 156.00 154.00 155.00 0.1M
2023-01-11 155.50 156.00 155.00 155.50 0.2M
2023-01-10 157.00 158.00 156.00 156.00 0.1M
2023-01-09 158.50 158.50 156.00 157.00 0.2M
2023-01-06 159.00 160.00 157.00 157.00 0.2M
2023-01-05 159.00 160.00 158.00 159.00 0.5M
2023-01-04 159.00 160.00 158.00 159.00 0.1M
2023-01-03 159.00 160.00 158.00 159.00 0.3M