Motorpoint Group PLC (MOTR)

MOTR
🏛️ Reino Unido →
158.50
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
2023-12-29 108.50 115.00 108.50 114.50 0.0M
2023-12-28 105.56 111.50 105.56 108.50 0.0M
2023-12-27 107.36 107.50 104.25 106.50 0.0M
2023-12-22 107.50 107.50 103.00 103.00 0.0M
2023-12-21 100.50 105.50 100.00 103.00 0.1M
2023-12-20 96.00 105.00 96.00 102.00 0.3M
2023-12-19 94.57 97.20 93.20 97.20 0.0M
2023-12-18 91.61 95.41 91.00 94.00 0.1M
2023-12-15 89.00 92.00 89.00 92.00 0.0M
2023-12-14 89.80 91.00 87.00 90.20 0.2M
2023-12-13 88.00 88.00 84.00 84.00 0.0M
2023-12-12 89.80 89.80 87.39 87.40 0.0M
2023-12-11 86.00 89.80 86.00 88.00 0.0M
2023-12-08 87.20 87.20 86.40 86.40 0.0M
2023-12-07 88.58 88.80 85.00 87.00 0.1M
2023-12-06 87.00 90.00 87.00 88.40 0.0M
2023-12-05 85.22 89.60 85.22 89.60 0.1M
2023-12-04 87.82 89.40 85.00 85.60 0.1M
2023-12-01 83.40 87.00 81.50 85.40 0.1M
2023-11-30 77.00 83.40 75.81 81.00 0.0M
2023-11-29 80.00 80.00 75.00 75.00 0.2M
2023-11-28 77.60 79.00 75.80 77.00 0.0M
2023-11-27 75.00 78.00 75.00 77.00 1.3M
2023-11-24 75.20 79.80 75.00 77.40 4.1M
2023-11-23 72.60 77.40 70.80 76.00 14.1M
2023-11-22 77.20 79.60 77.00 77.40 0.0M
2023-11-21 76.00 79.80 76.00 78.40 0.1M
2023-11-20 78.27 80.40 78.00 78.50 0.0M
2023-11-17 77.60 79.16 77.60 79.00 0.0M
2023-11-16 78.60 80.00 78.60 77.90 0.0M
2023-11-15 77.27 78.52 77.27 78.90 0.0M
2023-11-14 78.80 78.80 78.00 78.00 0.0M
2023-11-13 78.00 79.80 77.20 78.40 0.1M
2023-11-10 78.11 81.00 77.00 77.00 0.0M
2023-11-09 78.00 78.45 78.00 78.90 0.0M
2023-11-08 78.00 79.80 78.00 78.90 0.0M
2023-11-07 79.00 79.00 77.20 78.50 0.0M
2023-11-06 78.00 80.00 78.00 80.00 0.0M
2023-11-03 78.32 80.00 78.00 79.00 0.0M
2023-11-02 78.00 80.00 78.00 79.80 0.0M
2023-11-01 79.67 81.00 78.20 80.00 0.0M
2023-10-31 77.20 80.00 77.00 79.20 0.0M
2023-10-30 78.00 78.00 77.01 78.20 0.0M
2023-10-27 77.00 77.80 77.00 77.60 0.0M
2023-10-26 77.00 77.60 77.00 77.30 0.0M
2023-10-25 78.00 78.00 77.20 77.20 0.0M
2023-10-24 78.00 78.00 77.66 78.00 0.0M
2023-10-23 78.13 79.60 77.60 78.00 0.0M
2023-10-20 80.00 80.28 79.51 78.90 0.1M
2023-10-19 80.00 81.10 80.00 80.00 0.0M
2023-10-18 81.56 82.00 81.00 82.00 0.0M
2023-10-17 81.20 82.00 81.20 82.00 0.0M
2023-10-16 82.00 82.00 81.11 81.60 0.0M
2023-10-13 83.00 83.20 82.40 81.80 0.1M
2023-10-12 83.80 83.80 82.80 82.80 0.1M
2023-10-11 85.00 85.00 83.20 83.50 0.2M
2023-10-10 85.00 85.00 83.45 84.60 0.2M
2023-10-09 86.99 86.99 84.00 85.00 0.1M
2023-10-06 87.00 87.37 85.13 86.20 2.2M
2023-10-05 85.20 88.88 85.20 87.00 0.5M
2023-10-04 88.09 89.78 85.00 86.90 0.3M
2023-10-03 88.00 90.80 88.00 88.00 0.0M
2023-10-02 88.00 90.62 88.00 88.00 0.0M
2023-09-29 89.14 91.80 88.00 88.00 0.0M
2023-09-28 90.00 90.89 90.00 90.00 0.1M
2023-09-27 91.67 91.80 90.00 90.00 0.0M
2023-09-26 91.40 92.00 90.00 90.00 0.0M
2023-09-25 90.00 90.00 90.00 90.00 0.0M
2023-09-22 92.14 92.14 88.00 88.00 0.0M
2023-09-21 91.02 94.80 91.02 92.70 0.0M
2023-09-20 94.40 94.40 90.20 91.00 0.3M
2023-09-19 93.84 93.84 93.00 93.00 0.0M
2023-09-18 91.00 93.80 91.00 92.40 0.0M
2023-09-15 94.44 94.44 91.00 91.00 0.0M
2023-09-14 93.90 94.80 91.00 93.00 0.0M
2023-09-13 93.24 96.00 93.20 94.00 0.1M
2023-09-12 91.77 93.67 91.00 92.00 0.0M
2023-09-11 93.01 93.80 91.00 91.00 0.0M
2023-09-08 91.00 92.80 91.00 92.00 0.0M
2023-09-07 93.80 93.80 91.00 91.00 0.0M
2023-09-06 93.40 93.60 92.40 92.80 0.0M
2023-09-05 94.80 94.80 94.80 93.40 0.0M
2023-09-04 93.95 94.80 91.00 92.00 0.1M
2023-09-01 97.00 97.00 93.92 94.70 0.0M
2023-08-31 96.38 97.00 96.38 97.00 0.0M
2023-08-30 97.00 97.76 94.78 95.90 0.6M
2023-08-29 95.80 97.00 94.00 97.00 0.0M
2023-08-25 95.40 95.40 94.00 94.90 0.0M
2023-08-24 94.09 95.80 94.00 94.90 0.0M
2023-08-23 95.00 95.60 94.00 94.00 0.0M
2023-08-22 96.80 96.80 94.00 95.20 0.1M
2023-08-21 96.80 96.80 95.40 95.40 0.0M
2023-08-18 97.60 97.60 94.95 95.60 0.0M
2023-08-17 96.00 96.40 95.00 95.00 0.0M
2023-08-16 96.00 98.60 95.00 95.00 0.1M
2023-08-15 98.78 98.95 96.00 96.20 0.1M
2023-08-14 101.50 102.00 96.20 96.20 0.0M
2023-08-11 102.50 102.50 100.00 101.75 0.0M
2023-08-10 102.00 102.50 100.00 102.50 0.0M
2023-08-09 100.03 100.03 100.00 100.00 0.0M
2023-08-08 103.00 103.00 100.00 100.00 0.1M
2023-08-07 101.50 104.00 101.50 101.50 0.0M
2023-08-04 103.99 106.50 101.00 101.00 0.1M
2023-08-03 107.00 107.00 105.00 105.00 0.0M
2023-08-02 108.50 110.00 106.50 106.50 0.1M
2023-08-01 108.19 108.19 107.00 107.00 0.0M
2023-07-31 106.96 108.85 106.02 106.50 0.0M
2023-07-28 107.48 108.00 106.00 106.50 0.1M
2023-07-27 112.00 112.00 106.00 106.00 0.3M
2023-07-26 105.50 110.00 105.50 110.00 0.2M
2023-07-25 99.80 102.50 99.00 102.00 0.0M
2023-07-24 99.00 99.80 98.00 99.00 0.0M
2023-07-21 98.00 98.71 97.80 98.00 0.0M
2023-07-20 99.25 100.00 95.20 96.60 9.6M
2023-07-19 97.00 99.00 96.00 97.00 0.2M
2023-07-18 99.00 99.00 97.60 98.20 1.4M
2023-07-17 96.97 99.00 96.80 97.20 0.0M
2023-07-14 96.80 96.80 96.80 96.80 0.0M
2023-07-13 97.30 97.40 96.80 96.80 0.0M
2023-07-12 97.00 97.40 96.80 97.00 0.1M
2023-07-11 96.99 97.00 96.00 97.00 0.0M
2023-07-10 96.50 96.60 96.00 96.60 0.0M
2023-07-07 96.71 96.80 95.00 96.40 0.0M
2023-07-06 95.00 97.00 95.00 95.40 0.0M
2023-07-05 95.92 96.80 95.00 95.00 0.1M
2023-07-04 96.20 96.55 95.00 96.40 0.1M
2023-07-03 96.00 97.80 96.00 96.40 0.0M
2023-06-30 97.80 98.00 95.40 95.40 0.1M
2023-06-29 100.50 100.50 95.00 95.00 0.1M
2023-06-28 100.00 101.50 99.00 100.50 0.0M
2023-06-27 101.35 102.00 98.00 100.50 0.0M
2023-06-26 102.00 102.00 99.00 99.40 0.1M
2023-06-23 102.38 102.50 98.74 100.50 0.1M
2023-06-22 102.00 104.50 98.07 102.50 0.1M
2023-06-21 104.00 104.00 102.50 104.00 0.0M
2023-06-20 104.00 105.00 102.00 102.00 0.0M
2023-06-19 104.50 104.50 102.50 102.75 0.0M
2023-06-16 110.00 111.59 103.00 104.50 0.1M
2023-06-15 120.50 121.00 112.00 111.25 0.1M
2023-06-14 121.18 124.50 118.15 120.00 0.2M
2023-06-13 126.00 126.00 123.50 125.00 0.0M
2023-06-12 121.75 126.50 121.50 123.00 0.0M
2023-06-09 127.00 127.00 124.50 125.00 0.0M
2023-06-08 124.50 125.00 124.00 125.00 0.6M
2023-06-07 125.00 125.50 123.50 125.00 0.0M
2023-06-06 125.58 128.00 123.00 123.00 0.1M
2023-06-05 125.93 130.00 125.00 125.00 0.0M
2023-06-02 128.79 128.79 126.50 126.00 0.1M
2023-06-01 126.00 131.28 126.00 129.75 0.0M
2023-05-31 127.50 130.00 127.50 127.50 0.0M
2023-05-30 127.50 131.50 127.50 128.50 0.1M
2023-05-26 128.25 131.00 128.00 130.00 0.1M
2023-05-25 130.00 132.00 129.00 130.00 0.0M
2023-05-24 130.00 130.00 128.00 128.50 0.0M
2023-05-23 133.50 133.50 130.00 130.50 0.0M
2023-05-22 133.50 133.50 130.00 131.50 0.0M
2023-05-19 131.66 133.00 129.50 132.00 0.0M
2023-05-18 131.00 133.50 131.00 133.50 0.0M
2023-05-17 131.45 133.50 129.50 130.00 0.0M
2023-05-16 133.50 133.50 130.00 131.00 0.0M
2023-05-15 134.50 134.50 130.00 131.50 0.1M
2023-05-12 132.50 133.50 132.50 133.00 0.1M
2023-05-11 132.50 135.20 131.00 133.00 0.8M
2023-05-10 130.00 134.50 130.00 132.50 0.5M
2023-05-09 136.00 136.00 130.00 130.00 0.0M
2023-05-05 130.50 135.00 130.50 135.00 0.0M
2023-05-04 130.71 134.00 130.71 134.00 0.0M
2023-05-03 137.88 137.88 132.00 132.00 0.1M
2023-05-02 133.20 135.06 130.50 133.50 0.0M
2023-04-28 140.00 140.00 132.00 135.00 0.1M
2023-04-27 133.20 136.50 133.20 135.00 0.0M
2023-04-26 139.50 140.00 136.88 137.00 0.0M
2023-04-25 136.25 137.00 133.00 135.25 0.1M
2023-04-24 132.13 145.00 132.13 135.50 0.2M
2023-04-21 134.00 135.50 132.50 132.50 0.0M
2023-04-20 138.00 138.00 133.00 136.75 0.0M
2023-04-19 138.15 139.50 132.00 135.00 0.0M
2023-04-18 133.00 138.00 131.00 131.00 0.0M
2023-04-17 134.00 134.00 134.00 133.00 0.0M
2023-04-14 137.00 139.50 130.50 133.50 0.0M
2023-04-13 130.00 134.00 130.00 133.00 0.0M
2023-04-12 131.18 139.50 131.00 132.25 0.0M
2023-04-11 135.00 139.50 131.63 134.00 0.1M
2023-04-06 129.50 134.50 129.50 134.75 0.1M
2023-04-05 130.50 131.00 125.61 131.00 0.0M
2023-04-04 134.50 135.50 128.00 130.00 0.0M
2023-04-03 131.85 139.50 130.95 135.75 0.0M
2023-03-31 131.43 135.00 131.43 135.00 0.8M
2023-03-30 133.50 135.00 132.50 133.50 0.0M
2023-03-29 135.00 136.75 134.00 135.00 0.1M
2023-03-28 136.75 139.00 134.50 135.00 0.0M
2023-03-27 135.00 139.50 131.00 134.00 0.0M
2023-03-24 136.08 136.08 135.00 135.00 0.0M
2023-03-23 135.00 135.00 135.00 135.00 0.0M
2023-03-22 134.50 134.50 132.38 133.75 0.0M
2023-03-21 134.50 139.50 134.50 134.50 0.1M
2023-03-20 131.10 135.50 131.10 133.00 0.0M
2023-03-17 134.50 136.50 131.00 132.00 0.0M
2023-03-16 135.21 139.00 133.00 136.00 0.0M
2023-03-15 138.00 138.00 132.50 136.00 0.0M
2023-03-14 138.05 138.05 135.00 135.50 0.1M
2023-03-13 138.00 139.50 135.50 136.00 0.7M
2023-03-10 138.00 140.00 137.90 138.00 0.1M
2023-03-09 137.25 140.00 137.25 139.00 0.0M
2023-03-08 140.00 141.50 137.00 140.00 0.0M
2023-03-07 141.00 142.00 140.00 140.00 0.1M
2023-03-06 140.50 142.00 140.00 141.50 0.1M
2023-03-03 140.00 141.00 140.00 140.00 0.1M
2023-03-02 140.00 141.50 140.00 140.00 0.1M
2023-03-01 141.20 141.64 140.00 140.00 0.0M
2023-02-28 142.00 142.00 140.00 141.00 0.0M
2023-02-27 142.00 143.00 142.00 143.00 0.0M
2023-02-24 142.50 143.00 140.00 143.00 0.0M
2023-02-23 143.00 143.63 140.00 142.25 0.1M
2023-02-22 144.50 144.74 144.50 144.50 0.0M
2023-02-21 145.00 146.00 143.00 143.00 0.0M
2023-02-20 146.00 146.00 143.00 143.00 0.0M
2023-02-17 143.50 148.00 143.50 145.00 0.0M
2023-02-16 144.10 145.50 143.50 143.75 0.0M
2023-02-15 143.00 145.75 142.00 145.00 0.0M
2023-02-14 144.50 147.50 142.00 143.00 0.0M
2023-02-13 145.00 145.50 142.00 145.00 0.0M
2023-02-10 145.19 149.00 144.00 146.50 0.0M
2023-02-09 140.00 148.50 140.00 141.00 0.0M
2023-02-08 145.50 148.00 142.50 142.50 0.3M
2023-02-07 145.75 145.75 144.50 145.00 0.3M
2023-02-06 145.75 148.00 141.00 141.00 0.8M
2023-02-03 142.62 148.50 142.50 142.50 0.1M
2023-02-02 140.98 148.50 140.00 141.00 0.4M
2023-02-01 144.28 149.50 142.50 142.50 0.2M
2023-01-31 143.00 145.00 140.00 140.00 1.0M
2023-01-30 143.00 146.50 141.00 141.00 0.0M
2023-01-27 140.50 147.00 138.70 144.00 0.1M
2023-01-26 143.00 147.50 143.00 145.00 0.0M
2023-01-25 145.00 145.00 144.00 145.00 0.1M
2023-01-24 145.00 150.00 143.00 145.00 0.2M
2023-01-23 149.50 149.50 142.50 145.00 0.4M
2023-01-20 145.00 145.00 143.00 144.50 0.2M
2023-01-19 141.50 145.00 141.00 145.00 0.0M
2023-01-18 143.66 145.00 143.66 145.00 0.1M
2023-01-17 145.00 145.00 142.50 143.00 0.1M
2023-01-16 141.72 147.00 141.00 145.00 0.0M
2023-01-13 144.79 145.00 142.00 145.00 0.1M
2023-01-12 142.00 147.21 142.00 145.00 0.0M
2023-01-11 144.50 145.00 141.73 143.00 0.0M
2023-01-10 141.00 145.00 141.00 143.00 0.0M
2023-01-09 145.00 145.20 142.50 142.50 0.0M
2023-01-06 145.50 145.50 145.00 145.00 0.0M
2023-01-05 146.70 146.70 140.65 142.50 0.0M
2023-01-04 148.40 148.40 144.50 145.00 0.0M
2023-01-03 148.55 150.00 144.50 144.50 0.0M