Covivio

CVO
🏛️ uk →
56.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 56.58 57.00 56.60 56.93 0.0M
2025-09-26 56.35 56.70 56.50 56.53 0.0M
2025-09-25 56.10 56.55 55.80 56.03 0.0M
2025-09-24 56.30 56.65 56.20 56.55 0.0M
2025-09-23 56.45 56.75 56.15 56.45 0.0M
2025-09-22 56.68 56.85 56.25 56.45 0.0M
2025-09-19 56.68 56.95 56.70 56.55 0.0M
2025-09-18 56.68 57.20 56.65 56.93 0.0M
2025-09-17 56.45 56.95 56.50 56.88 0.1M
2025-09-16 57.40 57.50 56.50 56.53 0.1M
2025-09-15 56.58 57.90 56.70 57.63 0.0M
2025-09-12 56.30 56.65 56.40 56.53 0.0M
2025-09-11 56.00 56.65 56.45 56.45 0.0M
2025-09-10 56.15 56.55 55.83 55.93 0.0M
2025-09-09 55.73 56.25 55.50 55.80 0.0M
2025-09-08 56.20 56.55 55.80 55.88 0.4M
2025-09-05 55.93 56.35 55.50 55.98 0.0M
2025-09-04 55.53 55.90 55.60 55.70 0.0M
2025-09-03 54.83 55.65 54.65 55.60 0.2M
2025-09-02 56.05 56.10 54.60 54.83 0.0M
2025-09-01 55.88 56.10 55.50 56.03 0.0M
2025-08-29 56.10 56.10 55.85 55.90 0.0M
2025-08-28 56.20 56.30 55.78 56.13 0.2M
2025-08-27 57.73 57.35 56.30 56.38 0.0M
2025-08-26 57.68 57.85 56.60 57.60 0.0M
2025-08-25 58.50 59.30 58.30 58.50 0.0M
2025-08-22 58.53 59.35 58.55 59.33 0.0M
2025-08-21 59.00 58.65 58.45 58.53 0.0M
2025-08-20 58.45 58.85 58.45 58.73 0.0M
2025-08-19 58.58 58.70 58.40 58.55 0.0M
2025-08-18 58.53 59.10 58.40 58.48 0.0M
2025-08-15 58.78 58.85 58.50 58.53 0.0M
2025-08-14 58.20 59.00 57.60 58.55 0.0M
2025-08-13 59.05 59.45 58.95 58.98 0.0M
2025-08-12 59.53 59.75 58.85 59.05 0.0M
2025-08-11 59.30 59.40 59.25 59.30 0.0M
2025-08-08 58.58 59.65 58.70 59.30 0.0M
2025-08-07 57.88 58.70 57.75 58.58 0.0M
2025-08-06 56.58 58.10 56.60 57.98 0.0M
2025-08-05 56.05 56.70 56.05 56.58 0.0M
2025-08-04 56.53 56.40 56.15 56.28 0.0M
2025-08-01 56.45 56.40 55.90 55.93 0.0M
2025-07-31 57.53 57.55 56.95 57.10 0.0M
2025-07-30 56.58 57.10 56.70 57.13 0.0M
2025-07-29 55.88 56.30 55.90 56.25 0.0M
2025-07-28 56.53 56.96 55.90 56.23 0.0M
2025-07-25 55.25 55.90 55.05 55.88 0.1M
2025-07-24 55.10 55.45 54.95 55.20 0.0M
2025-07-23 55.00 55.55 55.00 55.50 0.0M
2025-07-22 53.68 54.50 53.75 54.15 0.0M
2025-07-21 52.83 54.45 53.05 53.75 0.1M
2025-07-18 51.49 51.75 51.55 51.63 0.0M
2025-07-17 51.34 51.45 51.15 51.33 0.0M
2025-07-16 51.40 51.55 51.00 51.35 0.0M
2025-07-15 52.29 52.15 51.50 51.53 0.0M
2025-07-14 51.05 51.55 50.95 51.45 0.0M
2025-07-11 51.49 51.80 50.85 51.25 0.0M
2025-07-10 52.44 52.60 51.70 51.78 0.0M
2025-07-09 51.88 52.40 52.05 52.15 0.1M
2025-07-08 52.39 52.60 51.75 51.68 0.0M
2025-07-07 52.59 52.65 52.30 52.18 0.0M
2025-07-04 52.54 52.45 52.15 52.33 0.0M
2025-07-03 52.73 53.00 52.65 52.63 0.0M
2025-07-02 53.68 53.70 52.35 52.40 0.0M
2025-07-01 53.53 53.60 52.80 53.40 0.0M
2025-06-30 52.44 53.75 52.45 53.58 0.2M
2025-06-27 52.00 52.35 52.15 52.20 0.0M
2025-06-26 51.63 52.40 51.95 52.10 0.0M
2025-06-25 51.96 52.10 51.40 51.68 0.1M
2025-06-24 51.73 52.50 51.70 51.70 0.3M
2025-06-23 51.05 51.50 51.00 51.33 0.0M
2025-06-20 50.90 51.75 51.20 51.43 0.0M
2025-06-19 51.07 51.30 50.85 50.88 0.0M
2025-06-18 51.44 51.60 50.95 51.18 0.0M
2025-06-17 51.07 51.60 49.86 51.43 0.0M
2025-06-16 51.05 51.25 50.90 51.08 0.0M
2025-06-13 51.15 51.40 50.95 51.10 0.0M
2025-06-12 51.69 51.50 51.35 51.48 0.0M
2025-06-11 52.00 52.05 51.75 51.80 0.0M
2025-06-10 51.59 52.40 52.05 52.20 0.0M
2025-06-09 51.30 51.80 51.30 51.55 0.0M
2025-06-06 51.20 51.35 51.20 51.23 0.0M
2025-06-05 51.30 51.65 51.15 51.00 0.0M
2025-06-04 51.96 51.80 51.30 51.28 0.1M
2025-06-03 52.00 52.35 51.70 51.80 0.0M
2025-06-02 52.39 52.83 51.10 51.58 0.0M
2025-05-30 52.59 53.35 52.60 53.08 0.0M
2025-05-29 52.35 52.65 52.15 52.58 0.0M
2025-05-28 51.63 52.55 51.90 52.35 0.0M
2025-05-27 51.01 51.60 50.95 51.75 0.0M
2025-05-26 50.80 51.00 50.50 50.80 0.0M
2025-05-23 49.91 50.15 49.46 49.70 0.0M
2025-05-22 50.15 49.86 49.58 50.03 0.0M
2025-05-21 50.25 50.15 50.10 50.10 0.0M
2025-05-20 50.59 50.35 49.74 50.10 0.0M
2025-05-19 50.49 50.60 50.00 50.47 0.0M
2025-05-16 50.00 50.50 49.92 50.20 0.0M
2025-05-15 49.02 49.96 49.02 49.88 0.0M
2025-05-14 48.91 49.18 48.84 49.09 0.0M
2025-05-13 48.78 48.96 48.52 48.70 0.1M
2025-05-12 49.49 49.38 48.60 48.90 0.0M
2025-05-09 49.43 49.50 49.06 49.20 0.0M
2025-05-08 49.96 49.77 49.21 49.25 0.2M
2025-05-07 50.25 49.98 49.66 50.05 0.0M
2025-05-06 50.15 50.20 49.72 50.18 0.0M
2025-05-05 50.25 50.45 49.60 50.25 0.0M
2025-05-02 49.49 49.80 49.22 49.39 0.0M
2025-05-01 49.06 49.06 49.06 49.06 0.0M
2025-04-30 49.07 49.36 48.40 49.06 0.0M
2025-04-29 50.86 51.23 50.69 50.93 0.0M
2025-04-28 50.24 50.69 50.00 50.61 0.1M
2025-04-25 50.19 50.34 49.71 49.90 0.0M
2025-04-24 50.07 50.34 49.75 49.85 0.3M
2025-04-23 50.05 50.29 49.85 49.90 0.1M
2025-04-22 51.01 51.40 50.70 51.03 0.1M
2025-04-17 49.58 50.85 49.48 50.85 0.0M
2025-04-16 49.64 49.86 49.48 49.76 0.0M
2025-04-15 48.17 49.90 48.34 49.89 0.0M
2025-04-14 48.21 48.46 47.82 48.37 0.1M
2025-04-11 46.61 47.54 46.08 47.50 0.0M
2025-04-10 47.41 47.80 46.48 46.35 0.1M
2025-04-09 46.40 45.52 43.52 44.09 0.0M
2025-04-08 46.00 47.08 45.84 46.65 0.0M
2025-04-07 48.00 46.90 45.38 46.50 0.0M
2025-04-04 51.73 51.65 48.14 48.32 0.2M
2025-04-03 51.73 52.80 51.68 52.05 0.0M
2025-04-02 51.83 52.10 51.35 51.70 0.0M
2025-04-01 51.81 52.38 51.55 52.20 0.0M
2025-03-31 51.88 51.95 51.00 51.75 0.0M
2025-03-28 51.07 52.15 51.00 51.98 0.0M
2025-03-27 50.74 51.50 51.00 51.20 0.0M
2025-03-26 51.20 51.25 50.10 51.03 0.0M
2025-03-25 51.01 51.60 50.80 51.30 0.0M
2025-03-24 51.59 51.40 50.45 50.73 0.0M
2025-03-21 51.15 51.65 51.15 51.50 0.0M
2025-03-20 51.01 51.40 51.00 50.95 0.0M
2025-03-19 51.01 51.45 50.05 50.83 0.0M
2025-03-18 51.44 51.55 51.20 51.30 0.0M
2025-03-17 50.20 51.30 50.20 51.25 0.0M
2025-03-14 49.49 50.30 49.46 50.18 0.0M
2025-03-13 50.44 50.55 49.12 49.22 0.0M
2025-03-12 50.00 51.05 50.35 50.53 0.0M
2025-03-11 50.91 51.45 50.20 50.15 0.0M
2025-03-10 50.15 51.50 50.15 51.33 0.1M
2025-03-07 48.96 50.30 48.54 50.10 0.0M
2025-03-06 51.34 50.90 48.18 48.70 0.0M
2025-03-05 51.81 52.25 50.75 51.08 0.0M
2025-03-04 52.10 52.60 51.65 51.70 0.0M
2025-03-03 52.44 52.85 51.85 52.18 0.0M
2025-02-28 52.44 52.75 52.05 52.63 0.0M
2025-02-27 52.39 52.50 52.00 52.33 0.0M
2025-02-26 52.73 52.78 52.08 52.80 0.0M
2025-02-25 52.68 53.40 52.35 53.05 0.0M
2025-02-24 51.73 52.65 51.75 52.55 0.3M
2025-02-21 51.63 51.70 51.15 51.58 0.0M
2025-02-20 50.00 52.00 48.58 51.40 0.0M
2025-02-19 50.49 50.50 49.32 49.54 0.0M
2025-02-18 50.39 50.70 49.90 50.53 0.0M
2025-02-17 51.20 51.10 50.00 50.45 0.0M
2025-02-14 51.49 51.63 51.10 51.00 0.0M
2025-02-13 51.63 51.71 51.50 51.63 0.0M
2025-02-12 50.93 52.10 51.00 51.08 0.0M
2025-02-11 51.63 51.60 51.15 51.15 0.1M
2025-02-10 51.15 51.70 50.70 51.53 0.0M
2025-02-07 51.40 51.65 51.00 51.23 0.0M
2025-02-06 51.07 51.50 50.55 51.43 0.0M
2025-02-05 50.49 51.10 50.50 51.05 0.0M
2025-02-04 50.54 50.55 50.30 50.50 0.0M
2025-02-03 50.35 50.70 50.30 50.47 0.0M
2025-01-31 51.01 51.40 50.75 51.30 0.0M
2025-01-30 50.44 51.20 50.10 51.05 0.0M
2025-01-29 51.01 50.55 50.20 50.40 0.0M
2025-01-28 50.44 51.20 50.30 51.08 0.0M
2025-01-27 49.63 51.00 49.72 50.68 0.0M
2025-01-24 49.43 49.96 49.50 49.76 0.0M
2025-01-23 49.34 49.36 48.94 49.23 0.0M
2025-01-22 49.96 49.96 49.26 49.38 0.0M
2025-01-21 49.69 50.00 49.32 49.81 0.2M
2025-01-20 49.35 49.64 49.06 49.52 0.0M
2025-01-17 48.87 49.38 48.86 49.32 0.1M
2025-01-16 48.26 48.72 47.80 48.64 0.0M
2025-01-15 46.80 48.42 47.06 48.39 0.0M
2025-01-14 46.69 47.28 46.23 46.65 0.0M
2025-01-13 47.47 47.36 46.14 46.33 0.0M
2025-01-10 48.39 48.06 47.22 47.36 0.0M
2025-01-09 48.21 48.64 47.96 48.47 0.0M
2025-01-08 48.59 48.72 47.88 48.07 0.0M
2025-01-07 49.01 49.66 48.66 48.75 0.0M
2025-01-06 49.63 49.52 48.90 49.08 0.0M
2025-01-03 49.49 49.58 49.22 49.30 0.0M
2025-01-02 49.16 49.60 48.92 49.46 0.0M