Ipsos

ISOS
🏛️ uk →
36.51
Last Update: 2025-09-26
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
2022-12-30 58.30 58.70 58.25 58.25 0.0M
2022-12-29 58.10 58.70 58.00 58.05 0.0M
2022-12-28 57.70 58.20 57.60 57.60 0.0M
2022-12-23 57.20 57.30 57.10 57.30 0.0M
2022-12-22 57.60 57.60 57.10 57.40 0.0M
2022-12-21 56.80 57.60 56.50 56.90 0.1M
2022-12-20 56.30 56.50 56.00 56.20 0.0M
2022-12-19 56.70 57.20 56.30 56.40 0.1M
2022-12-16 56.00 56.50 55.80 56.10 0.0M
2022-12-15 56.50 56.60 56.10 56.10 0.0M
2022-12-14 55.60 56.50 55.50 56.30 0.1M
2022-12-13 54.50 56.10 54.00 55.45 0.0M
2022-12-12 54.90 55.00 53.90 54.05 0.0M
2022-12-09 54.70 55.10 54.00 54.65 0.0M
2022-12-08 55.10 55.10 54.50 54.75 0.0M
2022-12-07 54.60 55.10 54.40 54.55 0.0M
2022-12-06 54.30 54.95 54.30 54.95 0.0M
2022-12-05 55.80 55.80 54.40 54.65 0.0M
2022-12-02 55.40 55.60 54.80 55.05 0.0M
2022-12-01 54.80 55.30 54.10 54.65 0.0M
2022-11-30 53.90 54.90 53.70 54.75 0.0M
2022-11-29 53.90 54.60 53.70 53.70 0.0M
2022-11-28 54.40 54.60 53.90 54.05 0.0M
2022-11-25 53.60 55.00 53.60 54.85 0.0M
2022-11-24 53.00 53.50 52.70 53.40 0.0M
2022-11-23 52.80 52.80 52.10 52.70 0.0M
2022-11-22 53.50 53.60 52.60 52.80 0.0M
2022-11-21 52.70 54.10 52.70 54.05 0.0M
2022-11-18 52.70 52.80 52.40 52.50 0.0M
2022-11-17 52.90 53.20 52.20 52.30 0.0M
2022-11-16 53.10 53.20 51.70 52.30 0.0M
2022-11-15 52.50 53.40 52.40 53.10 0.0M
2022-11-14 51.90 53.40 51.90 52.40 0.0M
2022-11-11 50.70 51.40 50.70 50.88 0.0M
2022-11-10 49.95 50.80 49.55 50.55 0.0M
2022-11-09 50.10 50.70 50.10 50.15 0.0M
2022-11-08 49.25 50.50 49.25 50.25 0.0M
2022-11-07 48.00 48.95 48.00 48.60 0.0M
2022-11-04 48.00 48.25 47.70 48.10 0.0M
2022-11-03 47.35 47.70 47.05 47.58 0.0M
2022-11-02 48.45 48.75 47.30 47.83 0.1M
2022-11-01 49.50 49.50 48.65 48.75 0.0M
2022-10-31 48.50 49.10 48.30 48.45 0.0M
2022-10-28 48.05 48.30 47.35 48.25 0.0M
2022-10-27 49.80 49.80 48.65 49.20 0.0M
2022-10-26 50.50 50.60 49.60 49.60 0.0M
2022-10-25 50.20 51.00 50.10 50.85 0.0M
2022-10-24 48.95 49.85 48.40 49.67 0.0M
2022-10-21 48.90 49.35 48.80 48.80 0.0M
2022-10-20 49.30 49.75 48.65 48.75 0.0M
2022-10-19 49.75 50.60 49.60 49.60 0.0M
2022-10-18 49.30 49.95 49.15 49.77 0.0M
2022-10-17 48.20 48.40 47.92 47.92 0.0M
2022-10-14 48.95 48.95 47.60 48.25 0.0M
2022-10-13 46.85 47.05 46.10 47.05 0.0M
2022-10-12 47.05 47.20 46.20 47.02 0.0M
2022-10-11 46.55 47.30 46.50 47.17 0.0M
2022-10-10 47.05 47.05 46.30 46.40 0.0M
2022-10-07 47.00 47.25 46.65 46.95 0.0M
2022-10-06 46.90 47.15 46.45 46.80 0.0M
2022-10-05 46.95 47.15 46.50 46.50 0.0M
2022-10-04 47.20 47.30 46.70 46.95 0.0M
2022-10-03 45.75 46.30 45.05 46.25 0.0M
2022-09-30 45.10 45.65 45.05 45.52 0.0M
2022-09-29 44.95 45.12 44.70 45.12 0.0M
2022-09-28 44.90 45.20 44.70 45.20 0.0M
2022-09-27 45.00 45.55 45.00 45.52 0.0M
2022-09-26 45.30 45.55 44.80 45.02 0.0M
2022-09-23 45.15 45.35 44.75 44.85 0.0M
2022-09-22 44.85 45.20 44.80 44.80 0.0M
2022-09-21 44.50 45.12 44.50 45.12 0.0M
2022-09-20 45.20 45.65 45.05 45.62 0.0M
2022-09-16 45.65 45.75 44.95 45.23 0.0M
2022-09-15 45.55 46.35 45.55 46.05 0.0M
2022-09-14 46.40 46.70 45.80 45.83 0.0M
2022-09-13 47.40 47.60 46.80 46.80 0.0M
2022-09-12 47.40 47.65 47.00 47.02 0.1M
2022-09-09 46.85 47.80 46.85 47.52 0.0M
2022-09-08 46.75 46.90 46.25 46.30 0.0M
2022-09-07 45.55 46.25 45.55 46.00 0.0M
2022-09-06 45.45 45.85 45.30 45.33 0.0M
2022-09-05 44.70 45.55 44.60 45.48 0.1M
2022-09-02 45.40 45.75 45.25 45.67 0.0M
2022-09-01 45.20 45.30 44.60 45.08 0.0M
2022-08-31 46.15 46.15 45.15 45.27 0.0M
2022-08-30 46.25 46.25 45.40 45.42 0.0M
2022-08-26 48.00 48.15 47.05 47.52 0.0M
2022-08-25 48.75 48.90 48.15 48.55 0.0M
2022-08-24 48.20 48.60 47.85 48.35 0.0M
2022-08-23 48.05 48.75 48.05 48.45 0.0M
2022-08-22 48.80 48.95 48.30 48.90 0.0M
2022-08-19 49.75 49.75 49.20 49.20 0.0M
2022-08-18 50.30 50.60 50.27 50.27 0.0M
2022-08-17 50.60 50.70 50.20 50.67 0.0M
2022-08-16 50.50 50.80 50.40 50.65 0.0M
2022-08-15 50.20 50.65 50.10 50.65 0.0M
2022-08-12 50.90 50.90 50.40 50.77 0.0M
2022-08-11 51.50 51.60 50.80 51.15 0.0M
2022-08-10 50.10 50.70 49.90 50.58 0.0M
2022-08-09 50.30 50.30 49.55 50.27 0.2M
2022-08-08 50.20 50.50 50.08 50.08 0.0M
2022-08-05 50.20 50.40 49.77 49.77 0.0M
2022-08-04 50.90 51.20 50.40 50.75 0.0M
2022-08-03 49.95 50.60 49.60 49.98 0.0M
2022-08-02 49.75 50.20 49.70 49.98 0.0M
2022-08-01 49.85 50.50 49.77 50.38 0.0M
2022-07-29 49.65 50.30 49.35 49.90 0.0M
2022-07-28 49.00 49.45 49.00 49.40 0.0M
2022-07-27 48.35 49.10 48.35 48.75 0.2M
2022-07-26 48.45 48.50 48.15 48.20 0.0M
2022-07-25 47.85 48.60 47.85 48.00 0.0M
2022-07-22 47.60 48.70 47.60 47.92 0.0M
2022-07-21 46.55 49.20 46.55 48.45 0.0M
2022-07-20 46.55 46.65 46.05 46.50 0.2M
2022-07-19 44.85 46.05 44.85 45.92 0.1M
2022-07-18 45.10 45.35 44.85 44.95 0.0M
2022-07-15 44.35 44.65 44.20 44.40 0.0M
2022-07-14 44.85 44.85 44.00 44.30 0.0M
2022-07-13 44.30 44.35 43.90 44.35 0.0M
2022-07-12 44.15 44.85 43.50 44.60 0.0M
2022-07-11 45.30 45.30 44.55 44.95 0.0M
2022-07-08 44.65 45.30 44.65 45.27 0.0M
2022-07-07 44.80 45.00 44.30 44.30 0.0M
2022-07-06 44.15 44.55 43.60 44.55 0.0M
2022-07-05 44.35 44.35 43.35 43.67 0.0M
2022-07-04 44.20 45.20 43.70 44.70 0.1M
2022-07-01 43.70 43.75 42.85 43.52 0.0M
2022-06-30 44.85 45.45 44.50 44.90 0.0M
2022-06-29 45.60 46.05 45.45 45.77 0.0M
2022-06-28 46.00 46.65 45.60 46.10 0.0M
2022-06-27 45.65 45.85 45.15 45.77 0.0M
2022-06-24 43.85 45.00 43.85 44.80 0.0M
2022-06-23 44.55 44.60 43.60 44.40 0.0M
2022-06-22 45.15 45.35 44.65 45.17 0.0M
2022-06-21 45.55 46.70 45.55 46.20 0.0M
2022-06-20 43.60 45.35 43.60 44.75 0.2M
2022-06-17 42.75 43.95 42.45 43.23 0.0M
2022-06-16 44.85 44.85 42.75 42.95 0.0M
2022-06-15 46.50 46.50 45.10 45.77 0.0M
2022-06-14 46.00 46.00 44.05 45.02 0.1M
2022-06-13 44.90 45.25 43.65 44.40 0.0M
2022-06-10 45.80 48.00 45.70 46.40 0.1M
2022-06-09 46.45 46.60 45.88 45.88 0.0M
2022-06-08 46.50 46.75 46.15 46.25 0.0M
2022-06-07 46.00 46.45 45.95 46.20 0.0M
2022-06-06 47.00 47.00 46.25 46.35 0.0M
2022-06-01 46.05 46.40 45.55 45.75 0.0M
2022-05-31 46.45 46.45 44.75 45.48 0.0M
2022-05-30 45.70 47.10 45.70 46.60 0.0M
2022-05-27 45.60 45.85 45.33 45.33 0.0M
2022-05-26 44.70 45.20 44.65 45.02 0.0M
2022-05-25 43.90 44.75 43.40 44.50 0.0M
2022-05-24 44.55 45.05 43.73 43.73 0.0M
2022-05-23 44.60 44.85 44.25 44.85 0.0M
2022-05-20 44.45 45.10 44.30 45.02 0.0M
2022-05-19 43.85 43.85 43.00 43.62 0.0M
2022-05-18 45.35 45.35 44.00 44.00 0.0M
2022-05-17 45.35 45.55 45.20 45.38 0.0M
2022-05-16 44.05 44.80 44.00 44.60 0.0M
2022-05-13 43.85 44.55 43.85 44.05 0.0M
2022-05-12 42.85 43.55 42.50 43.52 0.0M
2022-05-11 43.35 43.65 42.95 43.23 0.0M
2022-05-10 42.85 43.15 42.50 43.02 0.0M
2022-05-09 43.20 43.20 42.55 42.95 0.0M
2022-05-06 44.90 44.90 44.30 44.35 0.0M
2022-05-05 45.60 46.05 45.15 45.33 0.0M
2022-05-04 45.55 45.62 45.25 45.62 0.0M
2022-05-03 45.80 46.10 45.45 45.88 0.0M
2022-04-29 46.35 46.80 46.15 46.60 0.0M
2022-04-28 46.50 46.95 45.65 45.77 0.0M
2022-04-27 47.65 47.65 46.20 46.25 0.0M
2022-04-26 47.10 47.90 47.10 47.83 0.0M
2022-04-25 46.70 47.05 46.50 46.90 0.0M
2022-04-22 46.25 48.60 46.05 48.05 0.0M
2022-04-21 44.75 46.15 44.75 45.92 0.0M
2022-04-20 43.80 44.95 43.80 44.95 0.0M
2022-04-19 43.60 43.75 43.60 43.62 0.1M
2022-04-14 43.15 43.80 43.05 43.27 0.0M
2022-04-13 42.75 43.10 42.45 43.10 0.0M
2022-04-12 41.80 42.85 41.80 42.40 0.0M
2022-04-11 42.85 42.85 42.25 42.25 0.0M
2022-04-08 42.90 43.15 42.25 42.25 0.0M
2022-04-07 43.30 43.65 42.50 42.70 0.0M
2022-04-06 44.15 44.40 43.05 43.08 0.0M
2022-04-05 45.40 45.70 44.10 44.30 0.0M
2022-04-04 45.60 45.85 45.20 45.67 0.0M
2022-04-01 44.75 45.62 44.60 45.62 0.0M
2022-03-31 45.90 46.10 45.25 45.77 0.0M
2022-03-30 45.90 45.90 44.75 45.88 0.0M
2022-03-29 45.15 45.80 45.05 45.67 0.0M
2022-03-28 45.15 45.30 44.80 45.23 0.0M
2022-03-25 44.55 44.80 44.30 44.30 0.0M
2022-03-24 45.05 45.05 44.50 44.50 0.0M
2022-03-23 46.95 46.95 45.08 45.08 0.0M
2022-03-22 46.05 46.05 45.20 45.52 0.0M
2022-03-21 45.80 46.55 45.80 46.05 0.0M
2022-03-18 44.75 45.60 44.60 45.23 0.0M
2022-03-17 44.60 44.85 44.10 44.70 0.0M
2022-03-16 44.00 44.95 43.35 44.85 0.0M
2022-03-15 42.25 42.80 42.25 42.65 0.0M
2022-03-14 42.25 43.25 42.25 42.75 0.0M
2022-03-11 41.15 42.20 40.80 42.20 0.0M
2022-03-10 41.75 41.75 40.70 41.02 0.0M
2022-03-09 40.20 41.50 40.10 41.02 0.0M
2022-03-08 39.40 40.40 38.90 39.12 0.0M
2022-03-07 38.35 40.00 38.05 40.00 0.0M
2022-03-04 41.25 41.30 40.05 40.35 0.0M
2022-03-03 41.65 42.70 41.65 42.20 0.0M
2022-03-02 40.70 41.95 40.20 41.88 0.0M
2022-03-01 42.95 43.20 40.95 41.08 0.0M
2022-02-28 41.95 43.25 41.70 43.17 0.0M
2022-02-25 40.45 42.55 40.35 42.35 0.1M
2022-02-24 36.55 39.85 36.55 39.27 0.1M
2022-02-23 39.05 39.05 38.30 38.60 0.0M
2022-02-22 37.95 38.80 37.95 38.75 0.0M
2022-02-21 40.00 40.30 39.05 39.27 0.0M
2022-02-18 40.15 40.20 39.85 40.05 0.0M
2022-02-17 40.80 40.80 40.00 40.05 0.0M
2022-02-16 40.95 41.10 40.70 41.08 0.0M
2022-02-15 40.25 41.10 40.25 40.70 0.0M
2022-02-14 38.80 39.65 38.70 39.48 0.0M
2022-02-11 40.95 40.95 40.45 40.50 0.0M
2022-02-10 41.32 41.45 41.20 41.42 0.0M
2022-02-09 41.10 41.55 41.10 41.48 0.0M
2022-02-08 39.70 40.15 39.70 40.15 0.0M
2022-02-07 39.80 40.45 39.65 40.00 0.0M
2022-02-04 40.55 40.65 39.85 40.40 0.0M
2022-02-03 41.60 41.60 40.60 40.75 0.0M
2022-02-02 41.60 41.75 41.40 41.67 0.0M
2022-02-01 40.90 41.60 40.85 41.17 0.0M
2022-01-31 40.00 40.60 39.80 40.15 0.0M
2022-01-28 40.25 40.25 39.30 39.52 0.0M
2022-01-27 40.20 41.00 40.20 40.80 0.0M
2022-01-26 41.70 41.70 41.00 41.38 0.0M
2022-01-25 41.50 41.80 40.90 41.08 0.1M
2022-01-24 43.20 43.20 41.60 41.77 0.0M
2022-01-21 43.40 43.65 43.05 43.62 0.0M
2022-01-20 44.10 44.65 43.90 44.25 0.0M
2022-01-19 43.95 44.65 43.90 44.30 0.0M
2022-01-18 44.45 44.65 43.45 43.83 0.1M
2022-01-17 44.00 44.90 44.00 44.75 0.0M
2022-01-14 42.15 43.05 42.10 42.65 0.0M
2022-01-13 42.20 43.05 42.15 42.75 0.0M
2022-01-12 41.90 42.40 41.50 42.35 0.1M
2022-01-11 40.95 41.30 40.95 41.02 0.0M
2022-01-10 40.60 41.00 40.40 40.75 0.0M
2022-01-07 41.45 41.45 40.45 40.85 0.0M
2022-01-06 41.60 42.00 41.60 41.67 0.0M
2022-01-05 42.45 42.85 42.10 42.35 0.0M
2022-01-04 42.75 43.30 42.25 42.40 0.0M