Farfetch Limited Class A Ordinary Sharesのデータ

Farfetch Limited Class A Ordinary Sharesの基本情報

名前 Farfetch Limited Class A Ordinary Shares
ティッカー FTCH
国 nan
上場年 2018.0
セクター Miscellaneous

Farfetch Limited Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.67 67.31 71.56 69.75 3601100.0 69.75
2021-02-12 69.71 67.6 68.68 69.51 1795700.0 69.51
2021-02-11 70.01 66.95 67.84 69.04 3177400.0 69.04
2021-02-10 68.78 65.0 67.79 66.04 3852600.0 66.04
2021-02-09 67.79 62.7 64.01 66.77 3897300.0 66.77
2021-02-08 66.58 59.14 66.5 63.32 8060700.0 63.32
2021-02-05 69.45 66.35 68.22 66.51 4779500.0 66.51
2021-02-04 68.22 63.89 67.89 67.13 6026800.0 67.13
2021-02-03 68.44 63.5 63.7 67.0 8225200.0 67.0
2021-02-02 63.84 59.8 60.37 62.93 7141500.0 62.93
2021-02-01 61.88 57.15 61.74 59.4 5681400.0 59.4
2021-01-29 61.56 58.53 60.0 61.24 5959300.0 61.24
2021-01-28 61.48 53.85 57.26 60.72 5375700.0 60.72
2021-01-27 59.26 53.52 57.0 56.76 6077700.0 56.76
2021-01-26 62.67 59.45 61.68 60.31 2168300.0 60.31
2021-01-25 64.23 58.88 64.0 61.27 4829500.0 61.27
2021-01-22 65.23 61.7 61.78 63.0 3518600.0 63.0
2021-01-21 63.47 61.14 62.53 62.03 3813900.0 62.03
2021-01-20 63.8 59.95 60.41 61.34 4970700.0 61.34
2021-01-19 59.11 57.34 58.58 58.78 2741100.0 58.78
2021-01-15 60.31 56.36 60.0 57.99 2931900.0 57.99
2021-01-14 63.17 58.9 61.53 59.5 5352300.0 59.5
2021-01-13 62.47 59.43 62.18 61.3 3350500.0 61.3
2021-01-12 64.24 59.44 60.31 62.18 7028400.0 62.18
2021-01-11 61.0 58.55 60.92 60.31 4037100.0 60.31
2021-01-08 63.28 60.81 63.25 61.51 4705900.0 61.51
2021-01-07 63.32 60.81 61.8 61.75 4370600.0 61.75
2021-01-06 62.11 60.14 61.0 60.51 3643300.0 60.51
2021-01-05 65.03 60.38 61.11 63.61 3591900.0 63.61
2021-01-04 63.81 59.07 63.8 62.0 6018200.0 62.0
2020-12-31 64.65 62.72 64.41 63.81 3718700.0 63.81
2020-12-30 65.0 62.92 63.56 64.53 2051200.0 64.53
2020-12-29 63.7 61.79 62.78 62.82 3510800.0 62.82
2020-12-28 65.48 58.22 64.95 62.41 5241000.0 62.41
2020-12-24 64.21 62.31 64.01 64.0 2171100.0 64.0
2020-12-23 65.42 63.02 65.42 63.75 3812100.0 63.75
2020-12-22 65.54 63.8 65.02 64.84 4918400.0 64.84
2020-12-21 64.43 61.5 62.55 64.4 3022000.0 64.4
2020-12-18 63.74 61.75 63.74 63.06 3354800.0 63.06
2020-12-17 63.57 61.02 62.08 62.8 5186900.0 62.8
2020-12-16 61.03 55.55 59.23 60.91 5030200.0 60.91
2020-12-15 60.65 58.55 59.25 58.7 2069100.0 58.7
2020-12-14 61.65 58.33 61.2 59.09 4290500.0 59.09
2020-12-11 60.2 58.64 59.85 60.08 4741500.0 60.08
2020-12-10 60.18 58.1 58.4 60.16 2880800.0 60.16
2020-12-09 61.13 57.87 59.55 59.22 5178400.0 59.22
2020-12-08 59.95 57.17 57.29 59.61 6589700.0 59.61
2020-12-07 57.43 56.58 56.79 56.86 5030300.0 56.86
2020-12-04 57.49 56.1 56.65 57.16 6076800.0 57.16
2020-12-03 56.48 54.76 55.74 56.47 5475000.0 56.47
2020-12-02 56.79 52.52 54.0 55.91 8274500.0 55.91
2020-12-01 55.19 53.6 55.07 54.66 8746300.0 54.66
2020-11-30 55.06 52.41 54.26 54.65 6853100.0 54.65
2020-11-27 54.16 52.52 53.7 53.61 6967500.0 53.61
2020-11-25 53.65 49.56 50.79 53.56 11631800.0 53.56
2020-11-24 52.67 50.76 51.51 52.5 12527300.0 52.5
2020-11-23 51.38 47.45 47.5 51.25 10455800.0 51.25
2020-11-20 47.06 44.97 45.72 47.0 6822900.0 47.0
2020-11-19 46.18 45.01 45.04 45.59 7569500.0 45.59
2020-11-18 45.66 44.56 45.66 45.09 6668000.0 45.09
2020-11-17 45.1 42.63 43.56 45.06 9362100.0 45.06
2020-11-16 45.74 42.83 44.0 43.75 10368300.0 43.75
2020-11-13 50.36 45.15 48.65 45.67 12275500.0 45.67
2020-11-12 45.49 42.51 42.53 43.21 8024500.0 43.21
2020-11-11 44.73 41.75 41.81 42.59 5108100.0 42.59
2020-11-10 42.6 39.53 42.09 41.0 8383900.0 41.0
2020-11-09 44.11 38.54 40.13 43.84 6904300.0 43.84
2020-11-06 43.49 41.5 42.5 42.48 9724000.0 42.48
2020-11-05 38.03 35.85 35.95 37.79 5273800.0 37.79
2020-11-04 35.5 33.46 35.0 35.05 3855500.0 35.05
2020-11-03 34.66 31.63 32.12 34.18 8088400.0 34.18
2020-11-02 33.98 27.89 28.3 32.0 23512400.0 32.0
2020-10-30 28.88 27.6 28.52 28.13 3301400.0 28.13
2020-10-29 29.56 28.3 28.63 29.22 2298100.0 29.22
2020-10-28 28.64 27.08 28.1 28.16 4087100.0 28.16
2020-10-27 29.27 28.12 29.2 28.97 3771900.0 28.97
2020-10-26 30.85 27.9 29.88 28.79 7139400.0 28.79
2020-10-23 30.0 28.02 28.19 29.98 4440700.0 29.98
2020-10-22 29.53 27.41 27.41 28.31 8463400.0 28.31
2020-10-21 27.66 26.55 27.31 27.16 3622800.0 27.16
2020-10-20 27.95 27.03 27.45 27.1 3240200.0 27.1
2020-10-19 28.47 27.14 27.16 27.41 4532900.0 27.41
2020-10-16 28.4 26.9 27.49 27.0 2642400.0 27.0
2020-10-15 27.41 26.35 26.57 27.2 2649200.0 27.2
2020-10-14 28.19 26.59 27.02 26.97 4025400.0 26.97
2020-10-13 26.94 26.32 26.47 26.74 3175100.0 26.74
2020-10-12 27.98 26.31 27.4 26.38 2933000.0 26.38
2020-10-09 27.19 26.06 26.97 26.62 2924300.0 26.62
2020-10-08 27.87 26.63 27.65 26.7 3092500.0 26.7
2020-10-07 28.81 26.74 26.98 27.29 7910600.0 27.29
2020-10-06 27.16 26.27 26.5 26.45 2579300.0 26.45
2020-10-05 26.8 25.95 26.58 26.75 2780000.0 26.75
2020-10-02 27.14 25.92 25.99 26.32 3508900.0 26.32
2020-10-01 27.27 25.42 25.62 27.11 4668300.0 27.11
2020-09-30 25.74 24.61 25.25 25.16 3888900.0 25.16
2020-09-29 25.64 24.66 25.3 25.33 1987800.0 25.33
2020-09-28 25.81 23.81 24.0 25.25 5222800.0 25.25
2020-09-25 23.34 22.77 22.92 23.3 5186400.0 23.3
2020-09-24 23.85 22.41 23.57 23.0 10289400.0 23.0
2020-09-23 25.05 23.78 24.2 23.94 8767100.0 23.94
2020-09-22 24.49 23.42 23.86 24.43 4539900.0 24.43
2020-09-21 23.62 22.86 23.5 23.52 3903100.0 23.52
2020-09-18 24.79 23.5 24.66 23.92 6848700.0 23.92
2020-09-17 24.5 23.58 24.02 24.46 3995200.0 24.46
2020-09-16 26.05 24.53 25.98 24.86 2316500.0 24.86
2020-09-15 26.73 25.35 26.58 25.55 2456900.0 25.55
2020-09-14 26.41 25.54 25.88 26.17 4842500.0 26.17
2020-09-11 26.95 24.15 26.44 25.38 5459600.0 25.38
2020-09-10 27.18 25.61 26.5 25.93 4573000.0 25.93
2020-09-09 27.22 25.77 26.59 26.2 2926100.0 26.2
2020-09-08 27.14 25.43 25.61 26.02 5342600.0 26.02
2020-09-04 27.0 24.06 26.7 26.05 5475200.0 26.05
2020-09-03 28.03 26.15 28.03 26.86 5747400.0 26.86
2020-09-02 29.34 27.69 28.92 29.0 3272700.0 29.0
2020-09-01 29.61 27.8 28.1 28.5 5402600.0 28.5
2020-08-31 27.84 26.97 27.55 27.69 1746400.0 27.69
2020-08-28 28.24 27.22 27.51 27.36 2492400.0 27.36
2020-08-27 28.45 27.28 28.2 27.57 1813200.0 27.57
2020-08-26 28.77 27.76 28.0 28.23 2495500.0 28.23
2020-08-25 28.15 26.73 27.97 27.89 4585000.0 27.89
2020-08-24 30.01 28.85 29.79 29.16 2365500.0 29.16
2020-08-21 29.43 28.61 29.35 29.32 2879200.0 29.32
2020-08-20 29.84 28.91 29.84 29.03 3714900.0 29.03
2020-08-19 30.55 29.77 29.97 29.83 7337600.0 29.83
2020-08-18 30.02 28.68 29.36 29.97 5800900.0 29.97
2020-08-17 30.49 28.1 28.99 30.04 6448700.0 30.04
2020-08-14 31.88 28.42 28.94 28.56 18371100.0 28.56
2020-08-13 27.03 25.63 25.97 26.35 7427100.0 26.35
2020-08-12 26.13 25.02 25.14 25.85 5468900.0 25.85
2020-08-11 26.18 24.97 26.11 25.13 5462500.0 25.13
2020-08-10 27.68 24.21 27.55 25.89 5104700.0 25.89
2020-08-07 28.22 26.74 28.0 27.21 7927200.0 27.21
2020-08-06 28.25 26.95 27.5 27.96 5332300.0 27.96
2020-08-05 27.68 26.47 26.66 27.51 4065200.0 27.51
2020-08-04 26.47 25.77 26.14 26.32 2241400.0 26.32
2020-08-03 26.45 25.21 25.63 26.23 3236900.0 26.23
2020-07-31 25.84 25.1 25.34 25.63 4674600.0 25.63
2020-07-30 25.19 23.65 24.0 24.96 4217700.0 24.96
2020-07-29 24.34 23.3 23.63 24.24 4841000.0 24.24
2020-07-28 23.61 22.2 22.24 23.49 5390300.0 23.49
2020-07-27 22.54 21.41 21.57 22.41 2211500.0 22.41
2020-07-24 21.67 20.18 21.04 21.37 6866000.0 21.37
2020-07-23 22.59 21.01 22.16 21.44 3220700.0 21.44
2020-07-22 22.68 22.12 22.2 22.45 2292000.0 22.45
2020-07-21 22.47 21.68 22.0 22.22 5504900.0 22.22
2020-07-20 21.86 21.16 21.52 21.69 2147800.0 21.69
2020-07-17 21.65 20.36 20.74 21.5 4165000.0 21.5
2020-07-16 20.86 20.3 20.6 20.55 7603200.0 20.55
2020-07-15 21.36 20.34 21.11 20.88 2064600.0 20.88
2020-07-14 20.69 18.98 20.0 20.61 3969500.0 20.61
2020-07-13 21.69 20.0 21.5 20.11 4022500.0 20.11
2020-07-10 22.65 20.02 21.9 21.32 8202100.0 21.32
2020-07-09 22.49 19.82 19.94 22.33 10985000.0 22.33
2020-07-08 19.65 18.35 18.42 19.6 4091200.0 19.6
2020-07-07 19.07 18.16 18.69 18.18 6149700.0 18.18
2020-07-06 19.76 18.49 19.3 18.84 2785400.0 18.84
2020-07-02 19.34 18.29 18.44 18.97 4233100.0 18.97
2020-07-01 18.18 17.32 17.48 18.06 7335000.0 18.06
2020-06-30 17.57 17.12 17.54 17.27 3376000.0 17.27
2020-06-29 17.67 16.37 17.5 17.4 5552500.0 17.4
2020-06-26 18.53 17.28 18.1 17.5 6500900.0 17.5
2020-06-25 17.95 16.38 16.77 17.75 13755200.0 17.75
2020-06-24 15.78 14.86 15.42 14.87 2966800.0 14.87
2020-06-23 16.69 15.82 16.49 15.88 4009700.0 15.88
2020-06-22 16.32 15.35 15.66 16.2 3598300.0 16.2
2020-06-19 16.26 15.28 16.14 15.34 5398300.0 15.34
2020-06-18 16.94 15.93 16.43 15.98 2748500.0 15.98
2020-06-17 16.4 15.45 15.63 16.32 4209700.0 16.32
2020-06-16 16.5 15.29 16.27 15.45 1934200.0 15.45
2020-06-15 15.9 14.56 14.67 15.56 2339700.0 15.56
2020-06-12 15.31 14.73 14.99 15.07 3465900.0 15.07
2020-06-11 14.91 14.07 14.68 14.62 5182400.0 14.62
2020-06-10 16.15 15.11 15.25 15.41 4797900.0 15.41
2020-06-09 15.39 14.58 15.39 15.09 2637600.0 15.09
2020-06-08 15.72 13.95 14.18 15.57 3639700.0 15.57
2020-06-05 15.11 14.0 14.86 14.03 3039400.0 14.03
2020-06-04 15.35 14.39 15.01 14.56 2225300.0 14.56
2020-06-03 15.23 14.55 14.57 15.07 4738800.0 15.07
2020-06-02 14.65 13.84 13.93 14.51 3415500.0 14.51
2020-06-01 14.09 13.61 13.73 13.92 2850200.0 13.92
2020-05-29 13.89 13.2 13.37 13.86 2644300.0 13.86
2020-05-28 13.71 13.16 13.59 13.22 2146900.0 13.22
2020-05-27 13.84 12.83 13.84 13.53 2725500.0 13.53
2020-05-26 14.28 13.46 14.0 13.51 3538600.0 13.51
2020-05-22 14.01 13.5 13.68 13.85 2367000.0 13.85
2020-05-21 13.84 13.34 13.43 13.64 2754000.0 13.64
2020-05-20 13.8 13.08 13.69 13.51 2962700.0 13.51
2020-05-19 14.09 13.42 13.95 13.43 6158800.0 13.43
2020-05-18 14.97 14.34 14.35 14.4 5948100.0 14.4
2020-05-15 14.48 13.54 13.83 14.1 9249400.0 14.1
2020-05-14 15.99 14.97 15.3 15.89 7677500.0 15.89
2020-05-13 16.17 15.0 15.57 15.57 4884800.0 15.57
2020-05-12 16.4 15.56 16.0 15.62 4651900.0 15.62
2020-05-11 16.27 15.44 16.0 16.17 4584900.0 16.17
2020-05-08 16.38 14.55 14.58 16.21 7703900.0 16.21
2020-05-07 14.75 14.12 14.41 14.46 4873400.0 14.46
2020-05-06 14.24 13.61 13.7 14.21 4916900.0 14.21
2020-05-05 13.86 12.89 13.5 13.6 6187800.0 13.6
2020-05-04 12.95 12.15 12.43 12.86 3709100.0 12.86
2020-05-01 13.25 12.48 12.79 12.68 4708600.0 12.68
2020-04-30 13.26 12.56 12.63 13.24 5865900.0 13.24
2020-04-29 12.95 12.42 12.85 12.81 5234000.0 12.81
2020-04-28 12.61 12.1 12.11 12.4 13723600.0 12.4
2020-04-27 13.2 11.11 11.18 11.95 18680400.0 11.95
2020-04-24 12.59 12.19 12.37 12.42 2670900.0 12.42
2020-04-23 12.73 12.09 12.69 12.21 3199900.0 12.21
2020-04-22 12.7 12.08 12.3 12.55 3637900.0 12.55
2020-04-21 11.88 11.4 11.5 11.78 2698900.0 11.78
2020-04-20 12.39 11.53 11.64 11.74 3502100.0 11.74
2020-04-17 12.3 11.83 12.27 12.02 4208300.0 12.02
2020-04-16 12.18 11.44 11.89 11.74 5104700.0 11.74
2020-04-15 11.94 10.6 10.92 11.77 5416400.0 11.77
2020-04-14 11.57 10.91 10.93 11.25 2875600.0 11.25
2020-04-13 10.73 9.81 9.91 10.61 3974300.0 10.61
2020-04-09 10.49 9.77 9.95 10.02 3713800.0 10.02
2020-04-08 9.94 9.29 9.33 9.66 3052100.0 9.66
2020-04-07 9.59 8.49 8.76 9.32 4520900.0 9.32
2020-04-06 8.6 7.41 7.53 8.37 5428800.0 8.37
2020-04-03 7.15 6.69 6.8 7.05 3055400.0 7.05
2020-04-02 7.34 6.68 7.04 6.84 6254700.0 6.84
2020-04-01 7.69 7.12 7.6 7.15 4559500.0 7.15
2020-03-31 8.4 7.71 7.91 7.9 3431200.0 7.9
2020-03-30 8.2 7.62 7.88 7.9 4134100.0 7.9
2020-03-27 8.2 7.84 7.9 8.04 3175000.0 8.04
2020-03-26 8.48 7.54 7.99 8.32 2774800.0 8.32
2020-03-25 8.55 7.62 8.06 7.89 4489400.0 7.89
2020-03-24 8.22 7.36 7.7 8.02 2723700.0 8.02
2020-03-23 7.7 6.71 7.24 7.35 3451300.0 7.35
2020-03-20 8.68 7.2 8.01 7.27 3043100.0 7.27
2020-03-19 7.96 6.33 6.95 7.83 4374200.0 7.83
2020-03-18 7.26 5.99 7.05 7.19 6233600.0 7.19
2020-03-17 7.96 6.58 7.67 7.53 6976200.0 7.53
2020-03-16 7.68 7.0 7.6 7.52 4899800.0 7.52
2020-03-13 8.89 7.88 8.83 8.55 3182300.0 8.55
2020-03-12 8.96 7.37 8.79 7.95 8997700.0 7.95
2020-03-11 10.45 9.62 10.31 9.7 5649200.0 9.7
2020-03-10 11.0 10.29 11.0 10.62 4559300.0 10.62
2020-03-09 10.6 9.9 10.0 10.48 4345000.0 10.48
2020-03-06 11.89 11.1 11.6 11.39 2255100.0 11.39
2020-03-05 12.2 11.13 11.16 12.05 3702000.0 12.05
2020-03-04 11.71 10.82 10.92 11.53 4728500.0 11.53
2020-03-03 11.5 10.51 10.9 10.69 4717700.0 10.69
2020-03-02 11.31 10.38 11.31 10.9 5339800.0 10.9
2020-02-28 11.66 10.36 10.69 11.17 14950800.0 11.17
2020-02-27 10.02 8.9 9.63 9.51 5678100.0 9.51
2020-02-26 10.41 9.63 10.13 9.87 3847300.0 9.87
2020-02-25 11.07 10.1 10.98 10.17 3128300.0 10.17
2020-02-24 11.2 10.51 11.02 10.86 7498200.0 10.86
2020-02-21 12.64 12.05 12.52 12.28 2837700.0 12.28
2020-02-20 12.73 12.42 12.62 12.68 1540600.0 12.68
2020-02-19 12.71 12.25 12.26 12.63 2580000.0 12.63
2020-02-18 12.78 12.25 12.6 12.34 2023100.0 12.34