SCA B

SCAb
🏛️ uk →
123.65
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
2023-12-29 151.75 152.60 151.65 151.85 0.1M
2023-12-28 152.05 152.35 150.80 152.35 0.1M
2023-12-27 152.50 153.30 150.85 152.12 0.1M
2023-12-22 152.75 152.85 152.30 152.62 0.0M
2023-12-21 154.30 154.30 151.75 152.50 0.2M
2023-12-20 154.65 155.00 153.65 153.75 0.2M
2023-12-19 152.75 155.80 152.75 154.62 0.7M
2023-12-18 153.40 155.30 152.80 154.05 1.9M
2023-12-15 151.45 154.05 151.20 153.45 0.2M
2023-12-14 152.75 153.60 148.45 149.75 0.3M
2023-12-13 152.45 152.80 150.50 150.72 0.7M
2023-12-12 149.85 153.50 149.20 151.40 0.3M
2023-12-11 155.95 158.65 155.95 157.93 0.5M
2023-12-08 156.60 158.00 156.30 156.55 0.1M
2023-12-07 155.55 156.55 152.70 155.22 0.5M
2023-12-06 155.55 156.50 154.50 155.62 0.2M
2023-12-05 155.40 155.90 153.75 154.07 0.4M
2023-12-04 156.25 157.20 155.85 157.15 1.8M
2023-12-01 157.90 159.45 156.80 158.25 0.2M
2023-11-30 158.90 159.15 153.45 156.32 0.8M
2023-11-29 158.10 159.60 158.10 158.72 0.1M
2023-11-28 158.70 159.70 158.00 158.32 1.9M
2023-11-27 158.20 158.55 157.25 158.18 3.0M
2023-11-24 159.50 159.50 158.25 159.22 0.2M
2023-11-23 159.50 159.50 157.90 158.90 0.1M
2023-11-22 161.70 162.50 157.55 158.78 0.3M
2023-11-21 160.95 162.57 160.40 162.57 0.1M
2023-11-20 161.45 162.75 160.65 161.57 0.2M
2023-11-17 158.15 162.70 158.15 161.57 0.5M
2023-11-16 159.25 159.50 156.10 156.90 0.4M
2023-11-15 159.70 160.50 157.88 157.88 0.7M
2023-11-14 155.75 159.20 154.60 159.20 0.2M
2023-11-13 155.20 156.50 154.50 155.50 0.1M
2023-11-10 156.15 156.15 154.10 155.85 0.2M
2023-11-09 158.40 158.55 156.20 156.78 0.1M
2023-11-08 156.00 159.00 155.40 157.68 0.2M
2023-11-07 156.95 157.60 156.10 157.07 0.2M
2023-11-06 156.65 157.60 153.85 157.15 0.2M
2023-11-03 155.35 155.95 154.35 155.15 0.4M
2023-11-02 155.75 156.20 154.60 155.15 1.2M
2023-11-01 153.00 154.70 152.80 154.32 0.3M
2023-10-31 152.55 154.05 152.00 152.78 0.2M
2023-10-30 154.50 154.50 152.05 153.20 0.6M
2023-10-27 149.55 154.20 148.45 152.32 1.1M
2023-10-26 148.80 150.40 147.60 150.40 0.3M
2023-10-25 148.60 151.60 146.90 148.10 0.2M
2023-10-24 144.15 148.50 144.15 147.07 0.8M
2023-10-23 147.05 147.05 143.05 144.18 0.2M
2023-10-20 152.95 152.95 146.45 146.45 0.4M
2023-10-19 155.05 155.40 153.30 155.20 0.3M
2023-10-18 160.25 160.25 155.00 155.20 0.8M
2023-10-17 160.15 161.80 157.95 159.60 1.1M
2023-10-16 160.30 160.55 158.85 160.40 0.1M
2023-10-13 158.55 159.40 157.45 158.18 0.4M
2023-10-12 160.55 162.35 158.70 158.80 0.3M
2023-10-11 155.20 159.75 155.20 159.10 0.7M
2023-10-10 155.15 156.40 154.25 154.93 0.2M
2023-10-09 151.70 153.15 151.30 152.62 0.2M
2023-10-06 150.20 151.60 149.30 151.38 0.1M
2023-10-05 149.00 149.60 147.60 148.38 0.1M
2023-10-04 144.30 148.40 144.30 146.78 0.1M
2023-10-03 147.10 147.55 144.15 145.28 0.1M
2023-10-02 150.55 152.20 146.70 146.70 0.2M
2023-09-29 147.75 151.80 147.55 150.97 0.2M
2023-09-28 144.90 147.00 143.70 146.32 0.1M
2023-09-27 145.80 145.95 143.55 143.85 0.4M
2023-09-26 146.15 146.30 145.20 146.25 0.3M
2023-09-25 145.85 147.15 145.45 145.78 0.1M
2023-09-22 148.60 149.20 145.40 146.60 0.2M
2023-09-21 149.25 151.50 148.60 150.60 1.6M
2023-09-20 148.15 149.95 147.65 148.47 2.8M
2023-09-19 148.85 150.40 147.95 147.95 0.1M
2023-09-18 148.05 149.45 147.65 148.12 0.1M
2023-09-15 147.85 149.75 147.85 148.25 0.7M
2023-09-14 143.30 145.20 142.65 144.50 0.2M
2023-09-13 141.70 142.90 140.65 141.78 0.5M
2023-09-12 143.00 144.00 142.25 143.03 0.2M
2023-09-11 143.90 144.60 143.35 144.25 0.1M
2023-09-08 145.10 145.30 142.90 143.12 0.1M
2023-09-07 146.40 146.55 143.50 145.70 0.1M
2023-09-06 144.75 146.45 144.15 146.43 0.3M
2023-09-05 145.45 147.70 145.40 146.75 0.1M
2023-09-04 146.60 147.10 145.65 146.72 0.0M
2023-09-01 146.10 147.10 145.70 147.00 0.1M
2023-08-31 145.55 146.90 145.40 146.32 0.3M
2023-08-30 143.50 145.35 143.35 144.95 0.1M
2023-08-29 141.25 143.00 141.25 142.80 0.2M
2023-08-25 138.00 141.30 138.00 141.22 0.4M
2023-08-24 139.15 141.25 138.15 138.25 0.0M
2023-08-23 138.90 139.25 138.30 138.80 0.2M
2023-08-22 139.60 140.30 138.50 138.88 0.1M
2023-08-21 137.45 139.95 137.45 139.07 0.1M
2023-08-18 136.70 137.45 135.25 136.93 0.1M
2023-08-17 136.40 139.10 135.75 137.78 0.2M
2023-08-16 134.20 135.85 134.10 135.85 0.6M
2023-08-15 134.00 135.60 133.35 134.55 0.3M
2023-08-14 134.55 135.80 133.90 134.30 0.0M
2023-08-11 136.70 137.65 134.55 134.55 0.2M
2023-08-10 137.25 138.05 136.80 137.40 0.2M
2023-08-09 136.60 137.55 136.50 136.70 0.1M
2023-08-08 136.35 136.35 135.40 135.82 0.2M
2023-08-07 137.65 138.45 136.45 136.75 0.0M
2023-08-04 135.65 137.95 135.20 137.70 0.0M
2023-08-03 135.80 136.75 135.30 135.50 0.1M
2023-08-02 138.35 138.40 137.05 137.53 0.2M
2023-08-01 138.70 140.30 138.60 139.53 0.5M
2023-07-31 139.40 140.10 138.60 139.95 0.0M
2023-07-28 140.75 140.80 139.15 139.53 0.0M
2023-07-27 140.40 141.95 139.40 141.75 0.5M
2023-07-26 138.60 139.50 137.40 139.05 0.5M
2023-07-25 132.50 138.50 132.15 138.40 0.4M
2023-07-24 131.85 133.15 129.95 131.20 0.4M
2023-07-21 139.00 139.20 130.60 133.35 0.6M
2023-07-20 142.20 144.00 141.70 142.57 0.2M
2023-07-19 143.10 144.15 142.85 143.20 0.1M
2023-07-18 141.55 142.85 140.65 141.57 0.1M
2023-07-17 142.85 143.05 140.95 141.60 0.2M
2023-07-14 143.20 143.65 142.10 143.57 0.0M
2023-07-13 143.25 144.60 143.05 144.55 0.1M
2023-07-12 139.85 143.00 139.85 142.75 0.0M
2023-07-11 140.40 141.45 140.30 140.38 0.2M
2023-07-10 140.30 141.05 139.80 140.28 0.1M
2023-07-07 139.95 141.25 139.95 140.90 0.5M
2023-07-06 142.70 143.80 139.50 140.47 0.2M
2023-07-05 141.70 143.05 141.70 142.43 0.2M
2023-07-04 139.60 142.50 139.40 142.35 0.5M
2023-07-03 138.10 140.25 137.80 139.65 0.5M
2023-06-30 137.50 138.55 136.85 137.20 0.3M
2023-06-29 137.50 137.90 136.35 136.93 0.8M
2023-06-28 137.05 138.55 136.95 137.85 0.1M
2023-06-27 138.75 138.75 136.10 137.22 0.7M
2023-06-26 137.80 138.50 135.05 137.60 0.7M
2023-06-22 138.60 140.35 137.80 138.75 0.8M
2023-06-21 141.80 141.95 139.10 140.18 0.5M
2023-06-20 140.80 143.10 140.10 142.22 0.6M
2023-06-19 142.10 143.30 140.95 141.93 0.2M
2023-06-16 147.00 147.40 139.85 144.15 1.2M
2023-06-15 147.95 147.95 143.65 145.90 0.3M
2023-06-14 146.25 150.15 146.00 147.62 0.3M
2023-06-13 147.70 147.70 145.70 147.32 0.8M
2023-06-12 149.90 149.95 146.40 146.85 0.1M
2023-06-09 149.25 149.60 147.90 149.20 0.1M
2023-06-08 148.85 151.25 148.85 150.35 0.2M
2023-06-07 150.30 150.60 148.35 149.40 0.9M
2023-06-05 150.30 151.74 149.70 151.40 1.0M
2023-06-02 148.00 149.80 147.30 149.80 0.2M
2023-06-01 144.30 145.80 144.30 144.55 0.1M
2023-05-31 145.65 146.00 143.80 144.32 0.3M
2023-05-30 147.50 149.15 145.85 145.85 0.1M
2023-05-26 146.25 147.70 145.75 146.15 0.3M
2023-05-25 146.45 147.00 144.85 146.40 0.1M
2023-05-24 146.05 146.95 145.20 146.43 0.8M
2023-05-23 144.60 149.90 144.60 148.32 0.3M
2023-05-22 145.70 146.10 144.60 145.90 0.2M
2023-05-19 144.95 147.60 144.75 146.05 0.2M
2023-05-17 144.75 145.38 143.20 145.38 2.7M
2023-05-16 145.30 146.50 144.45 145.38 0.1M
2023-05-15 145.15 146.05 144.55 144.90 0.1M
2023-05-12 145.80 146.40 144.40 145.60 0.2M
2023-05-11 142.95 145.40 142.95 144.18 2.9M
2023-05-10 144.15 144.95 142.00 142.40 0.1M
2023-05-09 144.90 144.90 142.55 143.50 1.2M
2023-05-05 144.30 146.25 144.15 146.15 0.2M
2023-05-04 143.80 145.35 143.35 144.38 0.3M
2023-05-03 141.60 144.50 141.10 143.10 0.6M
2023-05-02 147.20 147.20 140.60 141.20 0.6M
2023-04-28 136.95 142.45 136.95 139.45 0.9M
2023-04-27 131.05 132.30 130.25 131.75 0.6M
2023-04-26 128.60 130.65 127.50 130.07 0.5M
2023-04-25 129.65 131.45 128.60 128.75 0.2M
2023-04-24 130.25 131.30 130.05 130.30 0.2M
2023-04-21 130.40 131.10 129.70 130.28 0.4M
2023-04-20 129.95 132.20 127.55 130.15 0.6M
2023-04-19 131.10 131.75 130.45 131.43 0.3M
2023-04-18 133.05 133.05 130.10 131.65 0.2M
2023-04-17 132.75 134.05 132.35 132.72 0.4M
2023-04-14 133.40 133.80 131.45 132.60 0.2M
2023-04-13 133.95 133.95 131.60 133.00 0.2M
2023-04-12 133.65 134.45 132.20 133.05 0.3M
2023-04-11 134.85 135.85 134.10 134.90 3.2M
2023-04-06 132.85 133.40 131.90 131.90 0.1M
2023-04-05 134.95 134.95 131.85 131.90 1.8M
2023-04-04 136.20 137.20 134.10 135.15 1.1M
2023-04-03 136.20 136.45 134.75 134.95 0.3M
2023-03-31 136.70 137.55 136.20 136.65 1.9M
2023-03-30 136.05 139.35 135.90 139.30 0.1M
2023-03-29 134.35 136.00 132.15 134.68 0.2M
2023-03-28 136.65 137.05 135.25 135.30 17.3M
2023-03-27 136.30 136.85 135.38 135.38 0.1M
2023-03-24 135.35 136.75 134.15 136.75 2.1M
2023-03-23 134.10 136.30 133.80 135.70 0.3M
2023-03-22 137.15 137.15 134.40 134.65 0.3M
2023-03-21 136.35 139.40 136.15 137.85 0.6M
2023-03-20 133.50 136.55 132.10 136.40 0.4M
2023-03-17 140.40 140.95 133.95 134.50 1.8M
2023-03-16 139.00 139.03 136.85 139.03 0.2M
2023-03-15 138.50 140.10 136.55 138.82 0.7M
2023-03-14 140.70 141.45 139.50 140.47 0.4M
2023-03-13 140.65 141.25 138.30 140.57 1.3M
2023-03-10 141.90 143.30 140.10 140.95 0.2M
2023-03-09 147.65 147.65 143.90 144.85 0.7M
2023-03-08 146.15 148.20 144.85 148.20 0.1M
2023-03-07 146.80 149.25 145.50 146.85 1.1M
2023-03-06 148.10 148.35 146.25 147.12 0.5M
2023-03-03 147.50 150.40 147.20 149.20 0.3M
2023-03-02 145.00 146.82 145.00 146.82 0.1M
2023-03-01 146.70 149.15 146.10 146.75 0.8M
2023-02-28 145.40 146.35 144.20 146.28 0.5M
2023-02-27 143.30 145.05 142.55 144.35 0.3M
2023-02-24 145.00 145.25 142.10 142.90 0.4M
2023-02-23 148.40 148.40 143.80 145.35 0.4M
2023-02-22 145.75 148.88 145.05 148.82 0.2M
2023-02-21 147.60 148.40 145.95 146.15 0.1M
2023-02-20 148.75 149.20 147.10 148.40 0.5M
2023-02-17 149.95 150.35 147.65 148.07 0.2M
2023-02-16 151.75 152.55 149.30 149.80 0.9M
2023-02-15 151.40 151.55 149.40 151.15 0.7M
2023-02-14 149.00 153.30 148.85 152.15 0.4M
2023-02-13 145.05 149.25 144.95 148.10 0.3M
2023-02-10 148.15 148.75 144.05 144.93 1.3M
2023-02-09 153.30 153.45 148.65 148.65 0.5M
2023-02-08 154.05 155.40 152.55 153.53 0.8M
2023-02-07 153.65 155.70 152.20 152.95 0.3M
2023-02-06 155.55 155.85 152.50 153.78 0.2M
2023-02-03 154.85 157.30 154.85 156.47 0.6M
2023-02-02 149.70 156.50 149.50 155.25 0.9M
2023-02-01 145.10 150.70 145.10 150.65 0.5M
2023-01-31 142.90 146.20 140.60 145.05 0.3M
2023-01-30 142.80 143.25 141.85 143.20 0.8M
2023-01-27 142.85 147.00 142.50 143.85 1.0M
2023-01-26 146.05 147.15 145.45 146.30 0.0M
2023-01-25 147.50 147.50 143.75 144.30 0.5M
2023-01-24 148.75 148.75 146.80 147.55 0.3M
2023-01-23 145.15 149.65 144.70 149.40 0.5M
2023-01-20 144.35 145.35 143.50 144.38 0.4M
2023-01-19 146.00 147.60 143.75 143.95 0.8M
2023-01-18 143.50 145.80 143.25 145.18 0.2M
2023-01-17 145.10 145.10 142.15 143.65 0.3M
2023-01-16 146.60 146.60 143.70 144.75 0.2M
2023-01-13 146.25 146.55 144.20 146.22 0.7M
2023-01-12 143.20 146.25 141.95 146.05 0.2M
2023-01-11 142.45 143.00 140.70 142.35 1.5M
2023-01-10 143.30 145.15 142.70 143.18 0.3M
2023-01-09 142.55 144.90 141.15 143.97 0.4M
2023-01-05 136.00 139.80 134.85 136.70 0.0M
2023-01-04 135.85 136.95 134.45 136.70 0.2M
2023-01-03 134.45 137.10 134.35 135.50 0.3M