SCA B

SCAb
🏛️ uk →
123.33
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
2021-12-30 160.10 161.20 159.15 160.18 0.2M
2021-12-29 159.45 160.40 158.45 159.43 0.1M
2021-12-23 155.15 156.70 153.70 155.80 0.3M
2021-12-22 152.55 152.90 151.20 152.90 0.0M
2021-12-21 153.50 154.60 152.65 153.47 0.1M
2021-12-20 153.15 153.65 151.80 152.95 0.5M
2021-12-17 156.30 156.85 155.70 155.80 0.2M
2021-12-16 155.80 157.25 154.90 155.82 0.3M
2021-12-15 153.90 154.15 152.35 153.35 0.2M
2021-12-14 155.75 155.75 152.70 153.95 0.2M
2021-12-13 155.05 157.55 155.05 156.60 0.7M
2021-12-10 153.15 154.90 153.10 153.68 0.2M
2021-12-09 154.30 154.38 152.90 154.38 0.2M
2021-12-08 153.70 155.25 152.30 153.90 0.2M
2021-12-07 152.95 154.85 152.45 154.45 0.4M
2021-12-06 151.60 152.60 151.05 151.15 0.0M
2021-12-03 152.50 153.30 149.68 149.68 0.0M
2021-12-02 149.70 152.45 149.70 151.15 0.1M
2021-12-01 149.00 152.20 148.85 151.80 0.3M
2021-11-30 149.45 150.70 147.60 148.38 0.4M
2021-11-29 148.75 151.50 148.55 150.25 0.4M
2021-11-26 148.70 148.70 147.05 147.75 0.9M
2021-11-25 149.50 151.25 149.27 150.75 0.1M
2021-11-24 146.80 149.80 146.80 148.20 0.3M
2021-11-23 146.20 147.80 144.95 146.35 0.1M
2021-11-22 145.45 147.95 145.40 147.05 0.1M
2021-11-19 143.65 145.75 143.50 145.05 0.4M
2021-11-18 141.90 143.70 141.45 143.60 0.1M
2021-11-17 139.35 142.25 139.35 141.50 0.1M
2021-11-16 139.60 140.50 138.70 139.80 0.1M
2021-11-15 139.70 139.70 138.25 139.15 0.4M
2021-11-12 136.90 139.75 136.90 139.65 0.1M
2021-11-11 134.45 137.55 134.35 136.80 0.2M
2021-11-10 133.85 134.55 133.50 133.93 0.1M
2021-11-09 131.45 134.85 131.45 133.55 0.2M
2021-11-08 132.90 133.10 131.25 132.05 0.1M
2021-11-05 134.10 135.80 133.77 135.80 0.1M
2021-11-04 137.85 137.85 134.90 135.80 0.7M
2021-11-03 134.80 137.10 134.65 136.32 0.2M
2021-11-02 138.15 138.65 135.55 136.22 0.3M
2021-11-01 134.65 139.95 134.60 138.28 0.3M
2021-10-29 136.25 136.65 132.45 133.85 0.3M
2021-10-28 137.70 138.80 136.57 136.57 2.6M
2021-10-27 139.80 139.80 137.60 138.35 0.1M
2021-10-26 137.85 140.05 137.70 139.18 0.1M
2021-10-25 138.75 138.75 136.95 137.60 0.1M
2021-10-22 136.75 139.15 136.05 139.07 0.4M
2021-10-21 135.75 136.65 135.50 135.57 0.4M
2021-10-20 136.15 137.05 135.05 135.90 0.1M
2021-10-19 137.30 138.45 136.65 137.25 0.2M
2021-10-18 136.70 137.80 135.80 137.12 0.2M
2021-10-15 138.75 139.15 137.35 138.78 0.2M
2021-10-14 137.85 138.65 135.95 137.88 0.2M
2021-10-13 135.05 137.25 134.60 136.57 0.5M
2021-10-12 136.95 137.85 131.80 135.55 0.3M
2021-10-11 137.30 137.95 136.55 137.35 0.3M
2021-10-08 140.30 140.40 137.85 139.12 0.1M
2021-10-07 139.65 141.30 139.30 140.93 0.2M
2021-10-06 136.20 139.25 136.00 138.78 0.1M
2021-10-05 136.15 137.45 135.30 136.38 0.2M
2021-10-04 136.55 138.00 135.15 136.57 0.1M
2021-10-01 135.25 138.50 135.25 137.35 0.1M
2021-09-30 137.35 138.35 135.90 137.22 0.6M
2021-09-29 137.55 137.55 135.30 136.22 0.3M
2021-09-28 136.95 138.75 136.75 138.60 0.3M
2021-09-27 139.45 139.85 136.50 137.80 0.1M
2021-09-24 139.75 139.75 137.00 138.30 0.1M
2021-09-23 140.85 142.25 140.35 140.88 0.1M
2021-09-22 138.90 139.80 138.40 139.32 0.1M
2021-09-21 139.60 140.35 138.00 138.10 0.2M
2021-09-20 136.35 138.50 136.35 137.28 0.3M
2021-09-17 140.40 140.45 136.75 137.22 0.5M
2021-09-16 141.55 142.00 139.70 139.72 0.2M
2021-09-15 139.80 141.15 139.20 139.85 0.1M
2021-09-14 141.15 141.25 139.15 139.15 0.1M
2021-09-13 146.95 146.95 141.25 142.15 0.2M
2021-09-10 151.05 153.20 150.75 152.03 0.0M
2021-09-09 152.60 153.10 150.25 151.05 0.1M
2021-09-08 152.95 153.50 152.25 152.82 0.1M
2021-09-07 154.45 154.55 153.25 154.38 0.0M
2021-09-06 155.40 155.65 154.55 155.07 0.1M
2021-09-03 155.60 156.85 154.85 155.22 0.2M
2021-09-02 153.70 155.25 152.95 154.78 1.2M
2021-09-01 153.55 154.80 152.30 153.53 0.3M
2021-08-31 154.35 155.65 152.20 152.47 0.1M
2021-08-27 156.00 157.05 154.65 156.03 0.3M
2021-08-26 157.85 157.85 154.39 156.22 0.2M
2021-08-25 162.00 162.25 159.15 160.12 0.1M
2021-08-24 162.75 163.35 160.85 162.85 0.0M
2021-08-23 165.95 165.95 161.70 162.53 0.1M
2021-08-20 160.65 164.50 160.25 163.10 0.1M
2021-08-19 161.60 162.00 160.05 161.43 0.2M
2021-08-18 164.80 164.85 162.75 164.40 0.0M
2021-08-17 163.85 164.65 163.35 163.75 0.1M
2021-08-16 165.95 165.95 163.80 163.97 0.0M
2021-08-13 166.30 166.65 165.80 166.60 0.0M
2021-08-12 166.90 167.32 166.25 167.32 0.3M
2021-08-11 167.30 167.60 166.30 166.85 0.7M
2021-08-10 164.90 166.70 164.90 165.22 0.1M
2021-08-09 163.15 164.70 162.80 163.93 0.2M
2021-08-06 164.90 165.70 162.40 163.12 0.1M
2021-08-05 165.50 167.05 164.60 164.60 0.2M
2021-08-04 162.95 164.60 162.85 164.40 0.2M
2021-08-03 161.60 162.15 160.85 161.43 0.1M
2021-08-02 160.65 160.65 159.00 160.55 0.3M
2021-07-30 158.10 160.10 157.65 160.05 0.2M
2021-07-29 159.85 160.55 158.65 159.80 0.2M
2021-07-28 158.25 160.00 158.15 158.65 0.1M
2021-07-27 159.10 159.10 157.35 158.10 0.2M
2021-07-26 159.15 161.65 157.85 158.97 0.4M
2021-07-23 156.85 159.30 153.30 159.18 0.3M
2021-07-22 153.55 154.40 152.55 153.30 0.1M
2021-07-21 153.85 153.85 148.50 151.43 1.2M
2021-07-20 150.20 152.10 149.25 151.32 0.2M
2021-07-19 149.45 150.55 148.45 148.72 0.1M
2021-07-16 152.55 153.35 150.70 151.40 0.4M
2021-07-15 153.05 153.70 152.10 152.65 0.2M
2021-07-14 153.95 154.35 153.15 153.20 0.1M
2021-07-13 151.70 152.90 151.20 151.60 0.1M
2021-07-12 149.60 151.90 149.60 151.10 0.1M
2021-07-09 146.45 150.60 146.30 150.60 0.2M
2021-07-08 146.10 146.45 144.55 144.55 0.1M
2021-07-07 146.15 146.60 145.20 145.50 1.0M
2021-07-06 145.15 146.05 144.85 145.18 0.1M
2021-07-05 144.75 145.90 144.40 145.75 0.1M
2021-07-02 143.15 144.75 143.15 143.35 0.2M
2021-07-01 141.50 143.90 141.20 142.90 0.9M
2021-06-30 139.20 141.15 138.70 140.60 0.2M
2021-06-29 137.90 139.00 137.10 138.07 0.2M
2021-06-28 138.20 139.00 137.00 137.72 0.1M
2021-06-24 137.35 137.95 136.90 137.25 0.1M
2021-06-23 138.35 138.40 137.15 138.28 0.1M
2021-06-22 138.60 138.80 136.65 138.53 0.0M
2021-06-21 136.25 139.05 136.10 138.62 0.1M
2021-06-18 138.75 139.15 136.40 137.38 0.1M
2021-06-17 140.00 141.40 138.70 140.07 0.1M
2021-06-16 138.00 141.70 137.10 140.53 0.3M
2021-06-15 139.50 139.50 136.75 136.75 0.2M
2021-06-14 139.30 139.85 138.60 138.90 0.1M
2021-06-11 135.25 138.65 134.95 137.90 0.0M
2021-06-10 135.55 135.95 134.90 134.90 0.1M
2021-06-09 137.45 137.45 134.65 135.70 0.2M
2021-06-08 136.15 138.15 136.15 137.30 0.3M
2021-06-07 137.45 137.45 135.80 137.18 0.1M
2021-06-04 138.35 138.80 137.00 138.40 0.1M
2021-06-03 139.15 139.15 137.55 137.75 0.2M
2021-06-02 139.40 140.45 138.75 140.45 0.4M
2021-06-01 137.60 140.15 137.40 139.62 0.1M
2021-05-28 138.00 139.30 137.40 138.10 0.2M
2021-05-27 139.20 139.65 137.50 137.50 0.4M
2021-05-26 141.30 141.30 138.55 139.22 0.8M
2021-05-25 142.50 142.50 140.20 141.07 0.2M
2021-05-24 143.75 143.95 142.78 142.78 0.3M
2021-05-21 147.60 147.60 143.60 144.65 0.1M
2021-05-20 146.30 147.55 145.40 147.50 0.2M
2021-05-19 144.90 146.60 144.30 144.75 0.1M
2021-05-18 149.15 149.30 146.95 147.38 0.4M
2021-05-17 148.50 149.35 146.70 147.95 0.2M
2021-05-14 150.55 151.25 149.25 150.38 1.0M
2021-05-12 147.60 149.45 147.50 147.85 0.4M
2021-05-11 148.45 148.55 146.65 147.85 0.6M
2021-05-10 150.50 151.80 148.90 151.78 0.1M
2021-05-07 152.00 152.00 149.70 150.40 0.1M
2021-05-06 151.95 152.10 148.80 150.12 0.4M
2021-05-05 151.70 152.40 150.85 152.35 0.2M
2021-05-04 151.45 152.45 149.70 149.90 0.2M
2021-04-30 155.85 157.97 147.65 157.97 0.8M
2021-04-29 156.45 158.35 155.20 157.97 1.3M
2021-04-28 157.90 158.45 155.80 156.53 1.4M
2021-04-27 159.20 160.00 157.55 158.25 0.1M
2021-04-26 158.45 160.85 158.45 159.38 0.2M
2021-04-23 156.05 158.90 155.75 158.40 0.1M
2021-04-22 155.60 156.35 154.60 154.88 0.1M
2021-04-21 155.30 156.75 154.78 154.78 5.5M
2021-04-20 157.20 157.20 154.00 154.00 0.0M
2021-04-19 156.30 158.70 156.30 157.53 0.3M
2021-04-16 155.45 156.05 154.00 155.28 0.2M
2021-04-15 154.75 157.10 153.85 156.82 0.0M
2021-04-14 155.00 155.05 152.90 153.82 0.0M
2021-04-13 157.05 157.40 154.80 155.30 0.1M
2021-04-12 157.20 158.45 156.40 157.45 5.1M
2021-04-09 156.85 158.05 156.65 156.82 0.1M
2021-04-08 158.15 158.15 155.55 156.70 2.4M
2021-04-07 157.95 158.15 156.10 157.60 0.0M
2021-04-06 158.85 159.60 156.65 156.95 0.7M
2021-04-01 154.55 156.75 154.45 154.75 0.0M
2021-03-31 161.90 162.30 154.55 154.75 0.5M
2021-03-30 159.55 161.90 159.50 161.32 0.1M
2021-03-29 159.30 160.30 158.80 159.53 0.9M
2021-03-26 158.40 159.75 156.75 158.10 0.1M
2021-03-25 158.00 159.28 156.55 157.65 0.4M
2021-03-24 158.35 160.05 157.25 158.82 0.0M
2021-03-23 156.60 160.65 156.50 160.65 0.2M
2021-03-22 160.25 161.15 157.10 157.20 0.1M
2021-03-19 159.25 160.70 158.20 160.45 0.4M
2021-03-18 154.35 160.05 154.20 159.15 0.3M
2021-03-17 156.15 156.15 153.20 154.20 0.4M
2021-03-16 154.55 157.05 154.55 156.70 0.0M
2021-03-15 156.80 157.20 153.30 154.40 0.3M
2021-03-12 155.65 155.70 154.00 155.47 0.0M
2021-03-11 155.25 157.40 154.80 155.82 0.3M
2021-03-10 154.05 154.80 153.35 153.78 0.1M
2021-03-09 152.15 153.90 151.90 153.75 0.0M
2021-03-08 147.45 152.45 147.45 151.95 0.0M
2021-03-05 149.05 151.00 147.05 147.50 0.1M
2021-03-04 150.30 151.10 149.15 150.28 0.2M
2021-03-03 148.85 151.40 148.85 151.05 0.2M
2021-03-02 147.55 149.05 147.55 149.05 0.1M
2021-03-01 148.10 148.20 146.40 147.55 0.2M
2021-02-26 143.05 145.57 142.95 145.57 0.4M
2021-02-25 147.90 148.30 145.55 146.30 0.0M
2021-02-24 146.25 147.80 145.90 146.05 0.1M
2021-02-23 150.25 150.25 144.85 145.72 0.1M
2021-02-22 151.50 151.50 150.00 150.10 0.1M
2021-02-19 151.80 153.45 151.60 152.43 0.0M
2021-02-18 151.65 153.30 150.70 151.50 0.0M
2021-02-17 154.15 155.55 151.65 152.65 0.1M
2021-02-16 153.85 156.80 153.70 155.55 0.1M
2021-02-15 151.95 153.90 151.40 153.60 0.0M
2021-02-12 151.15 151.40 150.28 150.28 0.1M
2021-02-11 149.20 150.55 148.55 149.32 1.0M
2021-02-10 148.75 150.10 148.35 148.40 0.1M
2021-02-09 150.15 150.15 146.80 148.82 0.3M
2021-02-08 151.25 151.40 150.10 150.43 0.1M
2021-02-05 149.45 150.88 149.20 149.60 0.1M
2021-02-04 150.05 150.65 148.95 150.50 0.9M
2021-02-03 151.50 152.80 149.75 150.93 0.5M
2021-02-02 152.20 152.55 149.65 151.90 0.3M
2021-02-01 148.80 151.40 148.30 150.40 0.2M
2021-01-29 146.05 149.55 143.25 147.62 0.5M
2021-01-28 140.95 144.50 139.65 143.82 0.0M
2021-01-27 145.30 145.70 141.20 142.10 0.1M
2021-01-26 144.50 145.55 144.05 144.88 0.1M
2021-01-25 146.80 147.20 143.50 143.72 0.3M
2021-01-22 145.75 146.45 144.35 144.90 0.3M
2021-01-21 148.40 148.40 146.25 146.35 0.0M
2021-01-20 145.50 147.30 145.45 147.30 0.8M
2021-01-19 146.95 147.50 144.55 145.65 0.2M
2021-01-18 145.10 147.10 145.10 146.40 0.1M
2021-01-15 147.20 148.00 144.70 144.70 0.4M
2021-01-14 149.70 150.75 147.50 148.20 0.1M
2021-01-13 149.75 150.05 148.70 149.62 0.1M
2021-01-12 150.35 151.80 149.40 150.38 0.0M
2021-01-11 150.75 151.05 149.50 150.78 0.1M
2021-01-08 149.80 151.30 148.60 150.35 0.7M
2021-01-07 147.75 148.35 146.30 147.60 0.4M
2021-01-06 144.18 145.30 144.18 145.30 0.0M
2021-01-05 145.65 146.75 144.25 145.30 0.0M
2021-01-04 143.30 146.00 143.10 145.30 0.2M