Northcoders Group (CODE)

CODE
🏛️ Reino Unido →
32.00
Última Actualización: 2025-10-03
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
2021-12-31 236.00 246.00 246.00 238.00 0.0M
2021-12-30 236.00 242.00 242.00 236.00 0.0M
2021-12-29 236.00 242.00 240.00 236.00 0.0M
2021-12-24 235.00 235.00 235.00 235.00 0.0M
2021-12-23 235.00 232.00 232.00 235.00 0.0M
2021-12-22 235.00 240.00 240.00 235.00 0.0M
2021-12-21 235.00 240.00 240.00 235.00 0.0M
2021-12-20 235.00 232.00 232.00 235.00 0.0M
2021-12-17 235.00 235.00 235.00 235.00 0.0M
2021-12-16 235.00 239.90 239.90 235.00 0.0M
2021-12-15 235.00 235.00 235.00 235.00 0.0M
2021-12-14 235.00 235.00 235.00 235.00 0.0M
2021-12-13 235.00 235.00 235.00 235.00 0.0M
2021-12-10 235.00 235.00 235.00 235.00 0.0M
2021-12-09 235.00 238.50 238.50 235.00 0.0M
2021-12-08 235.00 230.10 230.10 235.00 0.0M
2021-12-07 235.00 235.00 235.00 235.00 0.0M
2021-12-06 235.00 238.00 238.00 235.00 0.0M
2021-12-03 235.00 238.50 230.10 235.00 0.0M
2021-12-02 235.00 235.00 235.00 235.00 0.0M
2021-12-01 235.00 236.00 236.00 235.00 0.0M
2021-11-30 229.00 239.90 226.00 235.00 0.0M
2021-11-29 227.00 227.00 227.00 227.00 0.0M
2021-11-26 227.00 232.00 225.00 227.00 0.0M
2021-11-25 227.00 227.00 227.00 227.00 0.0M
2021-11-24 230.00 234.00 234.00 227.00 0.0M
2021-11-23 227.00 225.00 225.00 227.00 0.0M
2021-11-22 227.00 234.00 234.00 227.00 0.0M
2021-11-19 227.00 234.00 225.00 227.00 0.0M
2021-11-18 227.00 227.00 227.00 227.00 0.0M
2021-11-17 227.00 227.00 227.00 227.00 0.0M
2021-11-16 227.00 225.00 225.00 227.00 0.0M
2021-11-15 224.00 230.00 230.00 227.00 0.0M
2021-11-12 224.00 230.00 230.00 224.00 0.0M
2021-11-11 223.00 228.00 218.00 224.00 0.0M
2021-11-10 223.00 223.00 223.00 223.00 0.0M
2021-11-09 221.00 227.50 222.00 223.00 0.0M
2021-11-08 221.00 221.00 221.00 221.00 0.0M
2021-11-05 222.00 228.00 228.00 221.00 0.0M
2021-11-04 217.00 228.00 217.00 222.00 0.0M
2021-11-03 214.00 220.00 220.00 217.00 0.0M
2021-11-02 214.00 218.20 218.20 214.00 0.0M
2021-11-01 211.00 220.00 217.00 214.00 0.0M
2021-10-29 210.00 216.00 216.00 211.00 0.0M
2021-10-28 207.00 214.00 214.00 210.00 0.0M
2021-10-27 205.00 210.00 204.00 207.00 0.0M
2021-10-26 205.00 205.00 205.00 205.00 0.0M
2021-10-25 197.00 208.60 200.00 205.00 0.4M
2021-10-22 195.00 200.00 200.00 195.00 0.0M
2021-10-21 187.50 198.96 190.00 195.00 0.0M
2021-10-20 184.00 190.00 185.00 187.50 0.0M
2021-10-19 184.00 184.00 184.00 184.00 0.0M
2021-10-18 183.00 183.00 183.00 183.00 0.0M
2021-10-15 182.50 182.50 182.50 182.50 0.0M
2021-10-14 181.50 180.45 180.45 182.50 0.2M
2021-10-13 176.50 181.98 175.00 181.50 0.0M
2021-10-12 178.50 177.00 177.00 176.50 0.1M
2021-10-11 181.50 180.00 175.00 178.00 0.1M
2021-10-08 180.50 180.00 180.00 181.50 0.0M
2021-10-07 180.50 181.00 178.00 180.50 0.0M
2021-10-06 180.50 178.50 178.00 180.50 0.0M
2021-10-05 180.50 180.50 180.50 180.50 0.0M
2021-10-04 181.50 182.06 178.00 179.00 0.0M
2021-10-01 181.50 181.50 181.50 181.50 0.0M
2021-09-30 182.50 180.00 178.00 181.50 0.0M
2021-09-29 182.50 182.50 182.50 182.50 0.0M
2021-09-28 182.50 183.00 183.00 182.50 0.0M
2021-09-27 180.50 180.50 180.50 180.50 0.0M
2021-09-24 180.50 180.50 180.50 180.50 0.0M
2021-09-23 180.50 180.50 180.50 180.50 0.0M
2021-09-22 180.50 180.50 180.50 180.50 0.0M
2021-09-21 180.50 180.50 180.50 180.50 0.0M
2021-09-20 181.50 183.00 178.05 180.50 0.0M
2021-09-17 181.50 181.50 181.50 181.50 0.0M
2021-09-16 181.50 182.60 182.60 181.50 0.0M
2021-09-15 181.50 181.50 181.50 181.50 0.0M
2021-09-14 181.50 183.00 183.00 181.50 0.0M
2021-09-13 181.50 182.66 182.66 181.50 0.0M
2021-09-10 181.50 181.50 181.50 181.50 0.0M
2021-09-09 181.50 181.50 181.50 181.50 0.0M
2021-09-08 181.50 181.50 181.50 181.50 0.0M
2021-09-07 181.50 181.50 181.50 181.50 0.0M
2021-09-06 181.50 182.97 181.46 181.50 0.0M
2021-09-03 181.50 182.85 181.46 181.50 0.0M
2021-09-02 181.50 181.50 181.50 181.50 0.0M
2021-09-01 181.50 182.80 182.80 181.50 0.0M
2021-08-31 180.50 182.80 180.27 181.50 0.0M
2021-08-27 180.50 180.29 178.05 180.50 0.0M
2021-08-26 180.50 180.50 180.50 180.50 0.0M
2021-08-25 180.50 180.50 180.50 180.50 0.0M
2021-08-24 180.50 178.05 178.05 180.50 0.0M
2021-08-23 180.50 180.30 180.30 180.50 0.0M
2021-08-20 180.50 180.50 180.50 180.50 0.0M
2021-08-19 180.50 180.30 180.30 180.50 0.0M
2021-08-18 180.50 180.30 180.30 180.50 0.0M
2021-08-17 180.50 180.30 180.30 180.50 0.0M
2021-08-16 180.50 180.30 180.30 180.50 0.0M
2021-08-13 180.50 180.40 180.40 180.50 0.0M
2021-08-12 179.00 179.85 179.85 180.50 0.0M
2021-08-11 179.00 179.85 179.85 179.00 0.0M
2021-08-10 181.50 180.03 178.03 179.00 0.0M
2021-08-09 184.00 180.25 180.25 181.50 0.0M
2021-08-06 184.00 187.00 182.66 187.00 0.0M
2021-08-05 182.50 182.50 182.50 182.50 0.0M
2021-08-04 184.00 180.25 180.25 182.50 0.0M
2021-08-03 184.00 182.70 182.70 182.50 0.0M
2021-08-02 184.00 182.78 182.70 182.50 0.0M
2021-07-30 185.00 182.78 182.03 182.50 0.0M
2021-07-29 185.00 182.94 182.00 183.50 0.0M
2021-07-28 182.50 183.38 181.15 183.50 0.0M
2021-07-27 184.00 187.02 180.00 182.50 0.0M