Peel Hunt Limited (PEEL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 3.4749034749 | 129.5 | 134 | 126.5 | 23909 | 129 | DE |
| 4 | -6.5 | -4.62633451957 | 140.5 | 143 | 126.5 | 27884 | 133.96231974 | DE |
| 12 | 11 | 8.94308943089 | 123 | 147 | 110 | 57512 | 126.16702047 | DE |
| 26 | 17 | 14.5299145299 | 117 | 147 | 110 | 68894 | 126.38224304 | DE |
| 52 | 31.5 | 30.7317073171 | 102.5 | 147 | 79 | 69407 | 111.59286784 | DE |
| 156 | -98.5 | -42.3655913978 | 232.5 | 234 | 77.5 | 126259 | 122.83607425 | DE |
| 260 | -98.5 | -42.3655913978 | 232.5 | 234 | 77.5 | 126259 | 122.83607425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 129 | 0 | 0.00 | 129.5 | 129.5 | 127 | 0 |
| 1719937800 | 129 | 0 | 0.00 | 129.5 | 129.5 | 126.5 | 10634 |
| 1719851400 | 129 | 0 | 0.00 | 129.5 | 129.5 | 126.5 | 5000 |
| 1719592200 | 129 | 0 | 0.00 | 129.5 | 129.5 | 129 | 80000 |
| 1719505800 | 129 | 0 | 0.00 | 129.5 | 129.5 | 126.5 | 2 |
| 1719419400 | 129 | -3 | -2.27 | 132.5 | 132.5 | 129 | 14517 |
| 1719333000 | 132 | -0.5 | -0.38 | 133 | 133 | 130.5 | 5938 |
| 1719246600 | 132.5 | 0 | 0.00 | 133 | 133 | 130.5 | 44565 |
| 1718987400 | 132.5 | 0 | 0.00 | 133 | 133 | 132.5 | 564 |
| 1718901000 | 132.5 | 0 | 0.00 | 134.5 | 134.5 | 132.5 | 55418 |
| 1718814600 | 132.5 | 0 | 0.00 | 133 | 133 | 132.5 | 2414 |
| 1718728200 | 132.5 | 0.5 | 0.38 | 132.5 | 132.5 | 132 | 7504 |
| 1718641800 | 132 | 0 | 0.00 | 132 | 132.5 | 132 | 11578 |
| 1718382600 | 132 | -1.5 | -1.12 | 132 | 133.5 | 132 | 15000 |
| 1718296200 | 133.5 | -5 | -3.61 | 138.5 | 138.5 | 132 | 161597 |
| 1718209800 | 138.5 | -0.5 | -0.36 | 141 | 141 | 138.5 | 22418 |
| 1718123400 | 139 | -1 | -0.71 | 141 | 141 | 139 | 3166 |
| 1718037000 | 140 | -1 | -0.71 | 141 | 141.5 | 140 | 2002 |
| 1717777800 | 141 | -2 | -1.40 | 141.5 | 143 | 141 | 36870 |
| 1717691400 | 143 | 3 | 2.14 | 140.5 | 143 | 140 | 50613 |
| 1717605000 | 140 | -7 | -4.76 | 147 | 147 | 140 | 142787 |
| 1717518600 | 147 | 0.5 | 0.34 | 146.5 | 147 | 146.5 | 144195 |
| 1717432200 | 146.5 | 2.5 | 1.74 | 144 | 146.5 | 140 | 58060 |
| 1717173000 | 144 | 6.5 | 4.73 | 137.5 | 144 | 137.5 | 78987 |
| 1717086600 | 137.5 | 0 | 0.00 | 137.5 | 138 | 137.5 | 38749 |
| 1717000200 | 137.5 | 3 | 2.23 | 134 | 137.5 | 134 | 47870 |
| 1716913800 | 134.5 | 0 | 0.00 | 134 | 134.5 | 134 | 7528 |
| 1716568200 | 134.5 | 0 | 0.00 | 134 | 134.5 | 134 | 5065 |
| 1716481800 | 134.5 | 0 | 0.00 | 134 | 134.5 | 134 | 31744 |
| 1716395400 | 134.5 | 0 | 0.00 | 135 | 135 | 134.5 | 51768 |
| 1716309000 | 134.5 | 3.5 | 2.67 | 135 | 135 | 134.5 | 56771 |
| 1716222600 | 131 | 1 | 0.77 | 135 | 135 | 131 | 17600 |
| 1715963400 | 130 | -4.5 | -3.35 | 135 | 135 | 130 | 17000 |
| 1715877000 | 134.5 | 0.5 | 0.37 | 134.5 | 134.5 | 134.5 | 12205 |
| 1715790600 | 134 | 4.5 | 3.47 | 129 | 134 | 129 | 40643 |
| 1715704200 | 129.5 | -0.5 | -0.38 | 128.5 | 129.5 | 128 | 95994 |
| 1715617800 | 130 | 3.5 | 2.77 | 125.5 | 130 | 125.5 | 127298 |
| 1715358600 | 126.5 | 1.5 | 1.20 | 125.5 | 126.5 | 125.5 | 43068 |
| 1715272200 | 125 | 1.5 | 1.21 | 124 | 125 | 123.5 | 103500 |
| 1715185800 | 123.5 | 0 | 0.00 | 124 | 124 | 123.5 | 99886 |
| 1715099400 | 123.5 | 0.5 | 0.41 | 123 | 123.5 | 123 | 74460 |
| 1714753800 | 123 | 0.5 | 0.41 | 122.5 | 123 | 122.5 | 67065 |
| 1714667400 | 122.5 | 7 | 6.06 | 115.5 | 122.5 | 115.5 | 83064 |
| 1714581000 | 115.5 | 2 | 1.76 | 112.5 | 115.5 | 112.5 | 107136 |
| 1714494600 | 113.5 | 0 | 0.00 | 112.5 | 113.5 | 112.5 | 994 |
| 1714408200 | 113.5 | 2 | 1.79 | 112.5 | 113.5 | 111.5 | 402227 |
| 1714149000 | 111.5 | 1 | 0.90 | 110 | 111.5 | 110 | 147721 |
| 1714062600 | 110.5 | 0 | 0.00 | 110 | 110.5 | 110 | 49819 |
| 1713976200 | 110.5 | 0 | 0.00 | 110 | 110.5 | 110 | 24000 |
| 1713889800 | 110.5 | 0 | 0.00 | 110 | 110.5 | 110 | 0 |
| 1713803400 | 110.5 | -2 | -1.78 | 112.5 | 112.5 | 110 | 46480 |
| 1713544200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 110 | 8000 |
| 1713457800 | 112.5 | -1.5 | -1.32 | 114 | 114 | 112.5 | 33145 |
| 1713371400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 3693 |
| 1713285000 | 114 | -0.5 | -0.44 | 114 | 114 | 114 | 13964 |
| 1713198600 | 114.5 | -3.5 | -2.97 | 117 | 119 | 114.5 | 24881 |
| 1712939400 | 118 | -4 | -3.28 | 123 | 123 | 118 | 319036 |
| 1712853000 | 122 | 0 | 0.00 | 123 | 123 | 122 | 64489 |
| 1712766600 | 122 | -1 | -0.81 | 123 | 123 | 122 | 32265 |
| 1712680200 | 123 | 1 | 0.82 | 123 | 123 | 122 | 13852 |
| 1712593800 | 122 | -2 | -1.61 | 123 | 123 | 122 | 72115 |
| 1712334600 | 124 | 0 | 0.00 | 124.5 | 124.5 | 122 | 36236 |
| 1712248200 | 124 | 6 | 5.08 | 122 | 124 | 122 | 37621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
