Third Point Offshore Investors (MLHL)

TPOGu
🏛️ Reino Unido →
20.10
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
2021-12-31 27.50 27.80 27.30 27.80 0.0M
2021-12-30 27.70 28.00 27.50 28.00 0.0M
2021-12-29 28.20 28.20 27.50 27.70 0.0M
2021-12-24 28.00 28.00 27.40 27.70 0.0M
2021-12-23 26.70 28.20 26.70 27.60 0.0M
2021-12-22 27.70 27.90 26.70 26.70 0.1M
2021-12-21 28.30 28.30 27.70 27.80 0.0M
2021-12-20 28.28 28.28 27.60 27.70 0.0M
2021-12-17 28.40 28.60 28.20 28.30 0.0M
2021-12-16 28.10 28.90 28.10 28.90 0.0M
2021-12-15 28.70 28.70 28.06 28.30 0.0M
2021-12-14 28.75 28.80 28.00 28.40 0.1M
2021-12-13 29.10 29.10 28.50 28.50 0.0M
2021-12-10 28.70 29.10 28.70 28.90 0.0M
2021-12-09 29.00 29.10 28.60 28.70 0.0M
2021-12-08 29.10 29.10 28.70 29.00 0.0M
2021-12-07 29.00 29.10 28.70 28.90 0.0M
2021-12-06 28.70 28.90 28.50 28.60 0.0M
2021-12-03 28.90 28.90 28.60 28.80 0.0M
2021-12-02 28.90 29.20 28.70 29.00 0.0M
2021-12-01 29.50 29.50 28.90 29.20 0.0M
2021-11-30 29.20 29.70 29.08 29.30 0.1M
2021-11-29 29.60 29.70 29.00 29.50 0.0M
2021-11-26 29.40 29.60 28.90 29.60 0.0M
2021-11-25 29.86 29.86 29.50 29.50 0.0M
2021-11-24 30.11 30.30 29.50 29.70 0.1M
2021-11-23 30.50 30.50 30.10 30.10 0.1M
2021-11-22 30.50 30.50 30.20 30.25 0.0M
2021-11-19 30.40 30.60 30.30 30.30 0.0M
2021-11-18 30.50 30.66 30.40 30.60 0.0M
2021-11-17 30.70 30.80 30.50 30.60 0.0M
2021-11-16 30.80 30.80 30.50 30.50 0.0M
2021-11-15 30.60 30.60 30.30 30.30 0.0M
2021-11-12 30.70 30.78 30.40 30.40 0.0M
2021-11-11 30.50 30.60 30.30 30.60 0.0M
2021-11-10 30.70 30.80 30.40 30.50 0.0M
2021-11-09 30.70 31.16 30.70 30.70 0.0M
2021-11-08 30.90 31.10 30.70 30.70 0.0M
2021-11-05 30.95 30.95 30.57 30.80 0.0M
2021-11-04 30.80 30.80 30.40 30.60 0.0M
2021-11-03 30.87 30.87 30.60 30.70 0.0M
2021-11-02 30.60 30.60 30.49 30.50 0.0M
2021-11-01 30.60 30.70 30.20 30.50 0.0M
2021-10-29 30.30 30.50 30.30 30.40 0.0M
2021-10-28 30.70 30.70 30.20 30.40 0.0M
2021-10-27 30.50 30.60 30.20 30.40 0.0M
2021-10-26 30.40 30.50 30.12 30.40 0.0M
2021-10-25 30.38 30.40 30.20 30.30 0.0M
2021-10-22 30.28 30.50 30.10 30.20 0.0M
2021-10-21 29.50 30.30 29.50 30.20 0.0M
2021-10-20 30.20 30.39 30.00 30.10 0.0M
2021-10-19 30.00 30.30 29.90 30.00 0.0M
2021-10-18 29.80 30.00 29.70 29.90 0.0M
2021-10-15 29.60 29.70 29.50 29.70 0.1M
2021-10-14 29.30 29.40 29.20 29.30 0.0M
2021-10-13 29.40 29.40 29.11 29.20 0.0M
2021-10-12 29.39 29.39 29.00 29.30 0.1M
2021-10-11 29.30 29.40 29.10 29.30 0.0M
2021-10-08 29.30 29.30 29.00 29.20 0.0M
2021-10-07 29.30 29.30 29.00 29.20 0.1M
2021-10-06 29.20 29.30 29.10 29.20 0.1M
2021-10-05 29.20 29.30 29.10 29.20 0.0M
2021-10-04 29.40 29.60 29.20 29.20 0.0M
2021-10-01 29.00 29.50 29.00 29.40 0.0M
2021-09-30 29.30 29.40 29.10 29.40 0.0M
2021-09-29 29.10 29.40 29.10 29.30 0.0M
2021-09-28 29.10 29.40 29.10 29.20 0.0M
2021-09-27 29.60 29.60 29.00 29.40 0.0M
2021-09-24 29.80 29.80 29.00 29.40 0.0M
2021-09-23 29.80 29.80 29.00 29.80 0.0M
2021-09-22 29.60 29.80 29.10 29.80 0.0M
2021-09-21 29.50 29.60 29.30 29.60 0.0M
2021-09-20 29.60 29.60 28.80 29.60 0.0M
2021-09-17 29.10 29.70 28.70 29.60 0.0M
2021-09-16 29.10 29.70 29.00 29.40 0.0M
2021-09-15 29.10 29.70 29.10 29.70 0.0M
2021-09-14 29.30 30.00 29.30 29.50 0.0M
2021-09-13 28.80 29.80 28.80 29.30 0.0M
2021-09-10 28.90 29.50 28.30 29.50 0.1M
2021-09-09 28.44 28.80 28.44 28.60 0.0M
2021-09-08 28.65 28.90 28.20 28.60 0.0M
2021-09-07 28.48 28.80 28.40 28.50 0.0M
2021-09-06 28.00 28.50 28.00 28.40 0.0M
2021-09-03 28.10 28.50 28.10 28.50 0.0M
2021-09-02 27.80 28.40 27.80 28.20 0.0M
2021-09-01 28.00 28.20 28.00 28.20 0.0M
2021-08-31 28.40 28.40 27.80 27.80 0.0M
2021-08-27 27.90 28.30 27.80 28.00 0.0M
2021-08-26 27.90 28.40 27.90 28.10 0.0M
2021-08-25 28.20 28.30 27.80 28.30 0.0M
2021-08-24 27.60 28.20 27.60 28.10 0.0M
2021-08-23 27.40 28.00 27.40 28.00 0.0M
2021-08-20 27.40 27.40 26.80 27.40 0.0M
2021-08-19 26.80 27.10 25.80 26.80 0.0M
2021-08-18 27.00 27.30 26.80 27.10 0.0M
2021-08-17 27.40 27.40 26.80 27.20 0.0M
2021-08-16 26.80 27.30 26.80 27.00 0.0M
2021-08-13 26.90 27.40 26.70 27.20 0.1M
2021-08-12 27.30 27.40 26.80 27.40 0.1M
2021-08-11 27.00 27.40 26.40 27.40 0.0M
2021-08-10 26.60 27.10 26.40 27.10 0.0M
2021-08-09 27.00 27.20 27.00 27.10 0.0M
2021-08-06 27.30 27.40 27.00 27.20 0.0M
2021-08-05 26.80 27.30 26.80 27.30 0.0M
2021-08-04 26.40 27.00 26.37 26.80 0.0M
2021-08-03 26.10 26.90 26.10 26.70 0.0M
2021-08-02 26.60 26.60 26.09 26.50 0.0M
2021-07-30 26.01 26.59 26.01 26.10 0.0M
2021-07-29 26.60 26.60 26.00 26.40 0.1M
2021-07-28 26.00 26.60 25.90 26.60 0.0M
2021-07-27 26.30 26.70 26.00 25.95 0.0M
2021-07-26 27.10 27.10 26.20 26.20 0.0M
2021-07-23 26.83 27.40 26.40 26.50 0.0M
2021-07-22 26.80 26.80 26.40 26.60 0.0M
2021-07-21 26.50 26.90 26.50 26.80 0.0M
2021-07-20 26.50 27.00 26.50 26.80 0.0M
2021-07-19 26.95 27.00 26.40 26.50 0.0M
2021-07-16 26.70 27.00 26.40 27.00 0.0M
2021-07-15 27.40 27.40 26.70 26.80 0.0M
2021-07-14 27.10 27.10 26.70 27.00 0.0M
2021-07-13 26.80 27.00 26.70 26.80 0.0M
2021-07-12 27.27 27.27 26.80 27.10 0.0M
2021-07-09 27.60 27.60 27.00 27.20 0.1M
2021-07-08 27.50 27.50 27.10 27.20 0.0M
2021-07-07 27.90 27.90 27.30 27.50 0.0M
2021-07-06 28.40 28.40 27.50 27.50 0.3M
2021-07-05 27.00 28.00 26.90 27.80 0.1M
2021-07-02 27.00 27.00 26.90 26.95 0.0M
2021-07-01 27.00 27.00 26.90 27.00 0.0M
2021-06-30 26.65 27.40 26.47 27.00 0.0M
2021-06-29 26.50 26.50 25.60 26.50 0.0M
2021-06-28 25.40 26.20 25.40 26.10 0.1M
2021-06-25 25.40 25.90 25.40 25.70 0.0M
2021-06-24 25.70 25.70 25.40 25.40 0.0M
2021-06-23 25.61 25.70 25.46 25.60 0.1M
2021-06-22 25.70 25.70 25.50 25.60 0.0M
2021-06-21 25.70 25.70 25.30 25.60 0.0M
2021-06-18 25.70 25.70 25.50 25.70 0.0M
2021-06-17 25.70 25.70 25.60 25.70 0.0M
2021-06-16 25.90 25.90 25.62 25.70 0.0M
2021-06-15 25.88 25.90 25.60 25.90 0.0M
2021-06-14 26.04 26.13 25.80 26.00 0.1M
2021-06-11 26.26 26.26 25.80 25.90 0.0M
2021-06-10 25.90 26.60 25.10 26.20 0.1M
2021-06-09 25.50 25.80 25.40 25.40 0.2M
2021-06-08 26.00 26.00 25.40 25.50 0.1M
2021-06-07 25.60 26.10 25.60 26.00 0.0M
2021-06-04 26.00 26.10 25.60 26.10 0.0M
2021-06-03 26.40 26.40 26.10 26.30 0.0M
2021-06-02 26.00 26.00 25.60 25.90 0.1M
2021-06-01 26.50 26.50 25.40 26.30 0.1M
2021-05-28 25.20 26.10 25.20 26.00 0.3M
2021-05-27 25.00 25.50 24.70 25.40 0.1M
2021-05-26 24.60 25.10 24.60 24.80 0.0M
2021-05-25 24.20 25.10 24.20 25.10 0.0M
2021-05-24 24.00 24.90 24.00 24.80 0.0M
2021-05-21 24.80 24.80 24.00 24.60 0.0M
2021-05-20 24.66 24.66 24.00 24.50 0.0M
2021-05-19 24.00 24.65 23.90 24.30 0.0M
2021-05-18 24.00 24.70 24.00 24.50 0.1M
2021-05-17 23.30 24.40 23.30 24.30 0.1M
2021-05-14 23.20 23.90 23.10 23.70 0.0M
2021-05-13 23.80 23.91 23.20 23.50 0.0M
2021-05-12 24.20 24.80 23.80 23.90 0.0M
2021-05-11 24.70 25.00 23.79 24.20 0.0M
2021-05-10 24.60 25.20 24.60 25.10 0.0M
2021-05-07 25.00 25.30 24.60 24.80 0.1M
2021-05-06 24.90 25.27 24.90 24.90 0.1M
2021-05-05 25.30 25.33 24.90 24.90 0.0M
2021-05-04 24.90 25.90 24.90 25.40 0.0M
2021-04-30 25.00 25.45 24.93 25.30 0.0M
2021-04-29 24.90 25.60 24.50 25.00 0.0M
2021-04-28 24.90 25.20 24.60 25.00 0.0M
2021-04-27 24.90 25.40 24.60 25.00 0.0M
2021-04-26 24.86 24.90 24.50 24.50 0.0M
2021-04-23 24.20 24.90 24.20 24.70 0.1M
2021-04-22 24.30 24.80 24.30 24.70 0.0M
2021-04-21 24.50 24.80 24.40 24.40 0.0M
2021-04-20 24.50 24.80 24.50 24.60 0.0M
2021-04-19 24.20 24.90 24.20 24.80 0.1M
2021-04-16 24.40 24.65 24.00 24.30 0.1M
2021-04-15 24.50 24.90 24.50 24.50 0.0M
2021-04-14 24.60 24.70 24.40 24.60 0.1M
2021-04-13 24.70 24.80 24.60 24.60 0.0M
2021-04-12 24.65 24.90 24.40 24.80 0.0M
2021-04-09 24.90 24.90 24.31 24.60 0.1M
2021-04-08 24.00 24.80 24.00 24.65 0.1M
2021-04-07 24.40 24.40 23.80 24.30 0.9M
2021-04-06 23.70 24.10 23.40 23.90 0.2M
2021-04-01 24.30 24.50 23.20 23.20 0.8M
2021-03-31 23.40 23.60 23.30 23.30 0.0M
2021-03-30 24.10 24.10 23.30 23.60 0.0M
2021-03-29 23.30 24.10 23.30 23.80 0.0M
2021-03-26 24.10 24.10 23.30 23.70 0.0M
2021-03-25 23.30 23.80 23.30 23.60 0.0M
2021-03-24 24.20 24.40 23.30 23.60 0.1M
2021-03-23 24.00 24.50 23.40 24.20 0.0M
2021-03-22 23.30 24.00 23.30 24.00 0.0M
2021-03-19 23.30 24.00 23.20 23.25 0.0M
2021-03-18 23.20 23.40 22.80 23.30 0.1M
2021-03-17 22.90 23.10 22.70 23.10 0.0M
2021-03-16 22.73 23.20 22.73 23.10 0.0M
2021-03-15 23.13 23.13 22.65 23.00 0.0M
2021-03-12 22.83 23.33 22.80 22.85 0.1M
2021-03-11 22.60 23.00 22.40 22.95 0.0M
2021-03-10 22.70 23.00 22.40 23.00 0.0M
2021-03-09 22.60 22.80 22.60 22.60 0.0M
2021-03-08 22.40 22.70 22.40 22.70 0.1M
2021-03-05 22.50 22.70 22.30 22.50 0.3M
2021-03-04 23.00 23.00 22.70 22.80 0.0M
2021-03-03 23.00 23.30 23.00 23.30 0.1M
2021-03-02 23.41 23.41 23.00 23.00 0.0M
2021-03-01 23.20 23.35 22.90 23.20 0.1M
2021-02-26 23.40 23.70 22.80 23.00 0.3M
2021-02-25 23.90 23.90 23.20 23.40 0.0M
2021-02-24 23.70 23.70 23.00 23.40 0.0M
2021-02-23 23.60 23.60 22.90 22.90 0.2M
2021-02-22 23.50 23.90 23.50 23.80 0.1M
2021-02-19 24.00 24.00 23.50 23.70 0.0M
2021-02-18 23.50 24.00 23.50 23.80 0.4M
2021-02-17 23.70 24.00 23.00 24.00 0.1M
2021-02-16 23.70 24.20 23.70 24.20 0.0M
2021-02-15 23.90 24.37 23.50 24.20 0.0M
2021-02-12 23.50 24.00 23.50 23.50 0.0M
2021-02-11 23.23 23.62 23.23 23.50 0.1M
2021-02-10 23.13 23.70 23.10 23.10 0.1M
2021-02-09 23.00 23.80 23.00 23.80 0.0M
2021-02-08 23.00 23.80 23.00 23.35 0.1M
2021-02-05 23.20 23.50 22.79 23.10 0.1M
2021-02-04 23.00 23.50 22.70 22.80 0.0M
2021-02-03 22.80 23.10 22.60 22.80 0.2M
2021-02-02 22.83 23.10 22.72 22.80 0.0M
2021-02-01 22.75 22.78 22.20 22.30 0.0M
2021-01-29 22.60 22.60 22.20 22.40 0.2M
2021-01-28 23.30 23.30 22.40 22.60 0.0M
2021-01-27 23.10 23.10 22.70 22.80 0.9M
2021-01-26 23.00 23.20 23.00 23.20 0.0M
2021-01-25 23.14 23.40 23.00 23.20 0.1M
2021-01-22 23.30 23.30 23.00 23.20 0.0M
2021-01-21 22.90 23.50 22.84 23.10 0.2M
2021-01-20 22.50 22.90 22.50 22.65 0.0M
2021-01-19 22.72 22.90 22.20 22.70 0.0M
2021-01-18 22.30 22.62 22.30 22.50 0.0M
2021-01-15 22.30 22.50 22.20 22.35 0.0M
2021-01-14 22.50 22.50 22.20 22.30 0.1M
2021-01-13 22.30 22.49 22.20 22.30 0.0M
2021-01-12 22.08 22.30 21.95 22.30 0.0M
2021-01-11 21.80 22.09 21.50 21.70 0.3M
2021-01-08 21.50 21.80 21.50 21.80 0.0M
2021-01-07 21.50 21.60 21.40 21.50 0.0M
2021-01-06 21.30 21.70 21.30 21.50 0.3M
2021-01-05 21.10 21.50 21.10 21.50 0.0M
2021-01-04 21.10 21.53 21.10 21.30 0.0M