Peel Hunt Limited (PEEL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -3.59281437126 | 83.5 | 84 | 80.5 | 58576 | 81.39043561 | DE |
| 4 | -10.5 | -11.5384615385 | 91 | 93 | 80.5 | 35685 | 86.34192212 | DE |
| 12 | -25 | -23.6966824645 | 105.5 | 107.5 | 80.5 | 36116 | 92.35502369 | DE |
| 26 | -54.5 | -40.3703703704 | 135 | 135 | 80.5 | 47274 | 108.27439337 | DE |
| 52 | -54.5 | -40.3703703704 | 135 | 147 | 80.5 | 49226 | 119.89144466 | DE |
| 156 | -47.5 | -37.109375 | 128 | 147 | 77.5 | 100891 | 109.66300075 | DE |
| 260 | -152 | -65.376344086 | 232.5 | 234 | 77.5 | 102755 | 122.12421191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 29796 |
| 1741282200 | 80.5 | 0 | 0.00 | 81 | 81 | 80.5 | 78298 |
| 1741195800 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 90947 |
| 1741109400 | 81.5 | -1.5 | -1.81 | 83 | 83 | 81 | 48197 |
| 1741023000 | 83 | -0.5 | -0.60 | 83 | 83.5 | 82.25 | 27432 |
| 1740763800 | 83.5 | -0.5 | -0.60 | 83.5 | 84 | 83.5 | 48004 |
| 1740677400 | 84 | -1 | -1.18 | 85.5 | 85.5 | 84 | 17153 |
| 1740591000 | 85 | -1 | -1.16 | 85.5 | 86 | 85 | 43244 |
| 1740504600 | 86 | -0.5 | -0.58 | 86.5 | 86.5 | 86 | 14465 |
| 1740418200 | 86.5 | -0.5 | -0.57 | 87 | 87.5 | 86.5 | 62870 |
| 1740159000 | 87 | -1.5 | -1.69 | 89 | 89 | 86.5 | 12353 |
| 1740072600 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 19720 |
| 1739986200 | 89 | -2 | -2.20 | 91 | 91 | 89 | 13131 |
| 1739899800 | 91 | -0.5 | -0.55 | 92 | 92 | 91 | 35005 |
| 1739813400 | 91.5 | -1.5 | -1.61 | 92 | 93 | 91.5 | 25005 |
| 1739554200 | 93 | 0 | 0.00 | 92 | 93 | 92 | 11336 |
| 1739467800 | 93 | 0 | 0.00 | 93 | 93 | 93 | 23958 |
| 1739381400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 79835 |
| 1739295000 | 93 | 0.5 | 0.54 | 91.5 | 93 | 91.5 | 25633 |
| 1739208600 | 92.5 | 1 | 1.09 | 91 | 92.5 | 91 | 37115 |
| 1738949400 | 91.5 | 0 | 0.00 | 91 | 91.5 | 91 | 1 |
| 1738863000 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 21757 |
| 1738776600 | 91 | 0 | 0.00 | 91 | 91 | 91 | 10003 |
| 1738690200 | 91 | -0.5 | -0.55 | 92.5 | 92.5 | 91 | 8323 |
| 1738603800 | 91.5 | 0 | 0.00 | 92.5 | 92.5 | 91.5 | 15874 |
| 1738344600 | 91.5 | -2 | -2.14 | 91.5 | 93.5 | 91.5 | 335389 |
| 1738258200 | 93.5 | 1 | 1.08 | 92.5 | 93.5 | 92.5 | 21072 |
| 1738171800 | 92.5 | 1.5 | 1.65 | 89 | 92.5 | 89 | 55372 |
| 1738085400 | 91 | 0 | 0.00 | 91 | 91 | 91 | 166503 |
| 1737999000 | 91 | -0.5 | -0.55 | 91 | 91.5 | 91 | 25785 |
| 1737739800 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 5002 |
| 1737653400 | 91 | 0 | 0.00 | 91.5 | 91.5 | 91 | 7500 |
| 1737567000 | 91 | 2 | 2.25 | 91 | 91 | 89 | 5512 |
| 1737480600 | 89 | -2 | -2.20 | 91 | 91.5 | 89 | 61462 |
| 1737394200 | 91 | -3 | -3.19 | 94 | 94 | 91 | 22289 |
| 1737135000 | 94 | -3.5 | -3.59 | 97.5 | 98 | 94 | 14002 |
| 1737048600 | 97.5 | -0.5 | -0.51 | 98.5 | 98.5 | 97.5 | 22200 |
| 1736962200 | 98 | -0.5 | -0.51 | 99.5 | 99.5 | 98 | 32721 |
| 1736875800 | 98.5 | -0.5 | -0.51 | 100 | 100 | 98.5 | 28758 |
| 1736789400 | 99 | 0 | 0.00 | 101.5 | 101.5 | 99 | 1039 |
| 1736530200 | 99 | 0 | 0.00 | 100 | 100 | 98.5 | 12552 |
| 1736443800 | 99 | -2 | -1.98 | 102.5 | 102.5 | 99 | 98155 |
| 1736357400 | 101 | -1 | -0.98 | 103 | 103 | 101 | 32696 |
| 1736271000 | 102 | -3.5 | -3.32 | 107.5 | 107.5 | 102 | 35604 |
| 1736184600 | 105.5 | 0 | 0.00 | 107.5 | 107.5 | 105.5 | 12583 |
| 1735925400 | 105.5 | 0 | 0.00 | 105.5 | 106 | 105.5 | 23420 |
| 1735839000 | 105.5 | 2.5 | 2.43 | 104 | 105.5 | 103 | 55143 |
| 1735666200 | 103 | 0 | 0.00 | 104 | 104 | 101 | 6040 |
| 1735579800 | 103 | 0.5 | 0.49 | 103.5 | 105.5 | 102.5 | 29787 |
| 1735320600 | 102.5 | 0 | 0.00 | 103.5 | 104 | 102.5 | 3779 |
| 1735061400 | 102.5 | 2 | 1.99 | 101.5 | 102.5 | 100.5 | 58191 |
| 1734975000 | 100.5 | 0 | 0.00 | 101.5 | 102 | 100.5 | 0 |
| 1734715800 | 100.5 | 0 | 0.00 | 101.5 | 102 | 100.5 | 15000 |
| 1734629400 | 100.5 | -2 | -1.95 | 102.5 | 103 | 100.5 | 38982 |
| 1734543000 | 102.5 | 0 | 0.00 | 103 | 103 | 102.5 | 2949 |
| 1734456600 | 102.5 | 0.5 | 0.49 | 104.5 | 104.5 | 102 | 7224 |
| 1734370200 | 102 | 0 | 0.00 | 104.5 | 104.5 | 102 | 21115 |
| 1734111000 | 102 | -4 | -3.77 | 105.5 | 106 | 102 | 31110 |
| 1734024600 | 106 | -0.5 | -0.47 | 107.5 | 107.5 | 105 | 6477 |
| 1733938200 | 106.5 | 0 | 0.00 | 107.5 | 107.5 | 105 | 4 |
| 1733851800 | 106.5 | 0 | 0.00 | 107.5 | 107.5 | 105 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
