Vicat

VCTP
🏛️ uk →
61.05
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 23.65 23.65 23.50 23.52 0.0M
2022-12-29 23.25 23.70 23.25 23.57 0.0M
2022-12-28 23.35 23.40 23.30 23.30 0.0M
2022-12-23 23.05 23.20 23.05 23.12 0.0M
2022-12-22 22.95 23.05 22.70 22.73 0.0M
2022-12-21 22.55 22.85 22.50 22.82 0.0M
2022-12-20 21.95 22.18 21.90 22.18 0.0M
2022-12-19 22.15 22.20 22.15 22.18 0.0M
2022-12-16 21.75 22.15 21.75 22.00 0.0M
2022-12-15 22.10 22.35 21.95 21.95 0.0M
2022-12-14 22.35 22.60 22.35 22.57 0.0M
2022-12-13 22.35 22.70 22.15 22.30 0.0M
2022-12-12 22.55 22.55 22.15 22.27 0.0M
2022-12-09 22.30 22.50 22.15 22.50 0.0M
2022-12-08 22.50 22.60 22.45 22.45 0.0M
2022-12-07 22.80 22.95 22.55 22.62 0.0M
2022-12-06 22.90 23.00 22.77 22.77 0.1M
2022-12-05 23.15 23.20 22.90 22.98 0.0M
2022-12-02 23.20 23.30 23.05 23.05 0.0M
2022-12-01 22.85 23.20 22.70 23.12 0.0M
2022-11-30 23.20 23.35 22.95 23.12 0.0M
2022-11-29 23.70 23.70 23.20 23.35 0.0M
2022-11-28 23.75 23.85 23.35 23.82 0.0M
2022-11-25 23.60 23.93 23.45 23.93 0.0M
2022-11-24 23.65 23.90 23.40 23.50 0.0M
2022-11-23 23.40 23.48 23.40 23.48 0.0M
2022-11-22 22.90 23.50 22.90 23.43 0.0M
2022-11-21 22.50 23.00 22.50 22.98 0.0M
2022-11-18 22.60 22.80 22.55 22.70 0.0M
2022-11-17 22.70 22.70 22.20 22.40 0.0M
2022-11-16 23.15 23.15 22.43 22.43 0.0M
2022-11-15 23.40 23.60 23.25 23.43 0.0M
2022-11-14 24.60 24.60 23.48 23.48 0.0M
2022-11-11 23.75 24.50 23.75 24.48 0.0M
2022-11-10 23.40 23.60 23.10 23.57 0.0M
2022-11-09 23.60 23.65 23.20 23.38 0.0M
2022-11-08 23.45 23.80 23.35 23.73 0.0M
2022-11-07 23.70 23.75 23.62 23.62 0.0M
2022-11-04 23.30 23.65 23.25 23.62 0.1M
2022-11-03 22.40 22.90 22.35 22.85 0.0M
2022-11-02 23.85 23.85 22.90 22.95 0.0M
2022-11-01 23.55 23.90 23.55 23.82 0.0M
2022-10-31 22.95 23.30 22.80 23.30 0.0M
2022-10-28 22.50 23.00 22.35 22.90 0.0M
2022-10-27 22.75 22.85 22.45 22.70 0.0M
2022-10-26 22.50 22.80 22.40 22.57 0.0M
2022-10-25 22.70 22.70 22.00 22.57 0.0M
2022-10-24 22.95 22.95 22.20 22.60 0.0M
2022-10-21 23.15 23.15 22.65 22.75 0.0M
2022-10-20 23.15 23.25 23.15 23.25 0.0M
2022-10-19 23.05 23.10 22.75 23.02 0.0M
2022-10-18 22.50 23.10 22.50 22.77 0.0M
2022-10-17 22.05 22.40 22.05 22.27 0.0M
2022-10-14 22.00 22.35 21.95 22.05 0.0M
2022-10-13 21.00 21.80 20.90 21.80 0.0M
2022-10-12 21.90 21.90 19.86 21.02 0.1M
2022-10-11 22.85 23.15 22.85 23.15 0.0M
2022-10-10 22.30 23.10 22.30 23.00 0.0M
2022-10-07 22.85 22.85 22.45 22.50 0.0M
2022-10-06 23.70 23.70 22.90 22.93 0.0M
2022-10-05 23.45 23.45 23.25 23.40 0.0M
2022-10-04 23.50 23.70 23.50 23.57 0.0M
2022-10-03 23.00 23.15 22.85 23.02 0.0M
2022-09-30 23.30 23.30 22.90 23.15 0.0M
2022-09-29 22.75 22.80 22.50 22.73 0.0M
2022-09-28 22.70 23.20 22.60 23.07 0.0M
2022-09-27 23.25 23.25 23.10 23.10 0.0M
2022-09-26 22.65 23.15 22.65 23.07 0.0M
2022-09-23 22.70 23.07 22.50 23.07 0.0M
2022-09-22 23.10 23.10 22.75 22.82 0.0M
2022-09-21 23.10 23.25 22.95 23.18 0.0M
2022-09-20 23.18 23.18 23.18 23.18 0.0M
2022-09-16 22.95 23.25 22.85 23.23 0.0M
2022-09-15 22.90 23.15 22.85 23.02 0.0M
2022-09-14 23.15 23.25 22.75 23.12 0.0M
2022-09-13 23.60 23.60 23.25 23.27 0.0M
2022-09-12 24.00 24.20 23.75 23.93 0.0M
2022-09-09 23.70 23.70 22.85 23.55 0.0M
2022-09-08 24.65 24.65 24.40 24.48 0.0M
2022-09-07 24.65 24.65 24.45 24.57 0.0M
2022-09-06 24.65 24.65 24.45 24.55 0.0M
2022-09-05 24.55 24.60 24.50 24.50 0.0M
2022-09-02 24.65 25.30 24.65 25.30 0.0M
2022-09-01 24.40 24.68 24.40 24.68 0.0M
2022-08-31 25.45 25.45 25.12 25.12 0.0M
2022-08-30 25.20 25.75 25.20 25.40 0.0M
2022-08-26 25.55 25.60 25.05 25.12 0.0M
2022-08-25 25.35 25.35 25.20 25.20 0.0M
2022-08-24 25.40 25.55 25.20 25.23 0.0M
2022-08-23 25.50 25.50 25.50 25.50 0.0M
2022-08-22 25.55 25.80 25.45 25.50 0.0M
2022-08-19 26.30 26.45 26.15 26.15 0.0M
2022-08-18 26.55 26.55 26.40 26.43 0.0M
2022-08-17 27.10 27.10 26.60 26.62 0.0M
2022-08-16 27.45 27.45 27.10 27.18 0.0M
2022-08-15 27.00 27.30 26.75 27.25 0.0M
2022-08-12 27.10 27.10 27.05 27.05 0.0M
2022-08-11 26.85 26.85 26.82 26.82 0.0M
2022-08-10 26.35 26.90 26.35 26.70 0.0M
2022-08-09 27.20 27.20 26.35 26.38 0.0M
2022-08-08 27.10 27.10 26.85 26.90 0.0M
2022-08-05 26.90 26.95 26.60 26.95 0.0M
2022-08-04 25.70 26.40 25.70 26.40 0.0M
2022-08-03 24.40 25.70 24.40 25.65 0.0M
2022-08-02 24.70 24.90 24.60 24.62 0.0M
2022-08-01 25.55 25.70 24.80 24.80 0.0M
2022-07-29 24.85 25.70 24.50 25.50 0.0M
2022-07-28 25.50 25.50 23.85 25.10 0.0M
2022-07-27 26.00 26.30 25.80 26.25 0.0M
2022-07-26 26.55 26.55 25.70 25.73 0.0M
2022-07-25 26.90 27.30 26.90 26.95 0.0M
2022-07-22 26.95 27.10 26.90 27.10 0.0M
2022-07-21 26.95 26.95 26.55 26.90 0.0M
2022-07-20 26.90 27.00 26.90 26.93 0.0M
2022-07-19 26.95 27.80 26.95 27.57 0.0M
2022-07-18 26.90 27.15 26.90 26.93 0.0M
2022-07-15 26.10 26.45 26.10 26.43 0.0M
2022-07-14 25.75 25.90 25.65 25.88 0.0M
2022-07-13 26.15 26.15 25.60 25.88 0.0M
2022-07-12 25.65 26.25 25.65 26.23 0.0M
2022-07-11 25.95 26.45 25.95 26.10 0.0M
2022-07-08 26.15 26.50 26.15 26.35 0.0M
2022-07-07 25.35 25.65 25.30 25.52 0.0M
2022-07-06 25.25 25.45 25.20 25.30 0.0M
2022-07-05 25.70 25.75 25.20 25.35 0.0M
2022-07-04 26.35 26.35 26.05 26.10 0.0M
2022-07-01 26.15 26.40 26.00 26.20 0.0M
2022-06-30 26.40 26.40 25.70 26.27 0.0M
2022-06-29 26.95 27.05 26.65 26.85 0.0M
2022-06-28 27.95 27.95 27.32 27.32 0.0M
2022-06-27 27.85 28.00 27.45 27.57 0.0M
2022-06-24 27.00 27.60 27.00 27.60 0.0M
2022-06-23 27.35 27.45 26.90 26.93 0.0M
2022-06-22 27.05 27.45 27.05 27.30 0.0M
2022-06-21 27.85 27.85 27.60 27.68 0.0M
2022-06-20 27.60 27.60 27.05 27.48 0.0M
2022-06-17 27.25 27.75 27.25 27.48 0.0M
2022-06-16 26.95 27.18 26.95 27.18 0.0M
2022-06-15 27.75 27.95 27.70 27.73 0.0M
2022-06-14 26.95 27.10 26.85 27.10 0.0M
2022-06-13 27.25 27.55 26.90 26.95 0.0M
2022-06-10 28.50 28.65 28.35 28.43 0.0M
2022-06-09 29.05 29.25 28.90 29.12 0.0M
2022-06-08 29.35 29.40 29.20 29.30 0.0M
2022-06-07 29.60 29.65 29.30 29.32 0.0M
2022-06-06 29.05 29.50 29.05 29.45 0.0M
2022-06-01 28.60 28.85 28.38 28.38 0.0M
2022-05-31 28.40 28.65 28.35 28.48 0.0M
2022-05-30 28.75 28.80 28.60 28.65 0.0M
2022-05-27 28.50 28.80 28.50 28.70 0.0M
2022-05-26 28.05 28.75 28.05 28.70 0.0M
2022-05-25 28.15 28.15 27.90 28.12 0.0M
2022-05-24 28.20 28.45 27.90 27.95 0.0M
2022-05-23 28.40 28.73 28.40 28.73 0.0M
2022-05-20 28.70 28.70 28.12 28.12 0.0M
2022-05-19 28.30 28.45 28.05 28.43 0.0M
2022-05-18 29.15 29.45 28.82 28.82 0.0M
2022-05-17 28.50 28.65 28.50 28.60 0.0M
2022-05-16 28.10 28.25 27.85 28.00 0.0M
2022-05-13 28.05 28.25 28.05 28.15 0.0M
2022-05-12 27.65 28.05 27.15 27.98 0.0M
2022-05-11 27.80 28.00 27.80 27.95 0.0M
2022-05-10 28.20 28.20 27.82 27.82 0.0M
2022-05-09 28.75 28.75 28.35 28.35 0.0M
2022-05-06 28.35 28.65 28.15 28.62 0.0M
2022-05-05 28.85 28.85 28.40 28.57 0.0M
2022-05-04 28.60 29.00 28.40 28.80 0.0M
2022-05-03 28.65 28.80 28.45 28.45 0.0M
2022-04-29 28.85 29.20 28.60 28.93 0.0M
2022-04-28 30.00 30.15 29.80 29.98 0.0M
2022-04-27 29.80 30.00 29.50 29.68 0.0M
2022-04-26 30.55 30.90 30.07 30.07 0.0M
2022-04-25 30.25 30.50 30.25 30.30 0.0M
2022-04-22 30.60 31.05 30.55 30.88 0.0M
2022-04-21 30.85 31.20 30.75 31.12 0.0M
2022-04-20 30.10 30.70 30.10 30.60 0.0M
2022-04-19 30.20 30.30 30.10 30.12 0.0M
2022-04-14 29.95 30.30 29.85 30.27 0.0M
2022-04-13 30.05 30.05 29.80 29.80 0.0M
2022-04-12 30.35 30.65 30.25 30.60 0.0M
2022-04-11 30.40 30.90 30.40 30.62 0.0M
2022-04-08 30.20 30.55 30.20 30.35 0.0M
2022-04-07 29.95 30.25 29.70 29.70 0.0M
2022-04-06 30.20 30.30 29.00 29.52 0.0M
2022-04-05 30.70 30.75 29.75 29.77 0.0M
2022-04-04 30.60 30.82 30.45 30.82 0.0M
2022-04-01 30.90 31.20 30.77 30.77 0.0M
2022-03-31 31.00 31.00 30.60 30.93 0.0M
2022-03-30 31.15 31.15 30.98 30.98 0.0M
2022-03-29 31.00 31.75 31.00 31.62 0.0M
2022-03-28 31.05 31.05 30.45 30.73 0.0M
2022-03-25 31.20 31.60 30.75 30.80 0.0M
2022-03-24 31.20 31.32 30.90 31.27 0.0M
2022-03-23 32.25 32.25 31.50 31.50 0.0M
2022-03-22 32.00 32.80 32.00 32.38 0.0M
2022-03-21 32.00 32.20 31.80 32.05 0.0M
2022-03-18 32.00 32.00 31.15 31.80 0.0M
2022-03-17 32.45 32.45 32.00 32.12 0.0M
2022-03-16 31.50 32.55 31.50 32.10 0.0M
2022-03-15 30.85 31.45 30.85 31.27 0.0M
2022-03-14 31.80 32.00 31.45 31.65 0.0M
2022-03-11 31.30 32.05 31.20 31.25 0.0M
2022-03-10 30.80 30.95 30.40 30.55 0.0M
2022-03-09 30.60 31.40 30.50 31.05 0.0M
2022-03-08 27.90 29.80 27.90 29.65 0.0M
2022-03-07 27.65 29.10 26.80 28.32 0.0M
2022-03-04 30.50 30.50 29.30 29.48 0.0M
2022-03-03 31.50 31.60 30.95 31.05 0.0M
2022-03-02 30.40 31.55 30.40 31.52 0.0M
2022-03-01 32.45 32.65 30.75 30.80 0.0M
2022-02-28 32.95 33.00 32.40 33.00 0.0M
2022-02-25 33.15 34.15 33.15 33.88 0.0M
2022-02-24 33.95 33.95 33.00 33.30 0.0M
2022-02-23 35.55 35.60 34.50 34.52 0.0M
2022-02-22 35.00 35.40 35.00 35.30 0.0M
2022-02-21 36.60 36.80 35.60 35.77 0.0M
2022-02-18 38.35 38.35 36.60 36.83 0.0M
2022-02-17 38.85 38.90 38.25 38.40 0.0M
2022-02-16 38.25 39.30 38.00 39.25 0.0M
2022-02-15 36.60 37.65 36.60 37.58 0.0M
2022-02-14 36.80 36.80 36.00 36.33 0.0M
2022-02-11 36.90 37.55 36.90 37.52 0.0M
2022-02-10 37.30 37.50 37.15 37.38 0.0M
2022-02-09 36.70 37.25 36.70 36.95 0.0M
2022-02-08 36.38 36.38 36.38 36.38 0.0M
2022-02-07 36.65 36.80 36.25 36.45 0.0M
2022-02-04 36.60 36.60 36.40 36.50 0.0M
2022-02-03 37.15 37.35 37.10 37.17 0.0M
2022-02-02 37.35 37.40 37.15 37.40 0.0M
2022-02-01 37.25 37.45 37.10 37.27 0.0M
2022-01-31 36.40 36.70 36.35 36.65 0.0M
2022-01-28 36.85 36.85 36.15 36.30 0.0M
2022-01-27 36.70 37.15 36.70 37.15 0.0M
2022-01-26 36.85 37.40 36.85 36.92 0.0M
2022-01-25 36.70 37.15 36.25 36.77 0.0M
2022-01-24 37.05 37.05 36.25 36.35 0.0M
2022-01-21 37.75 37.85 37.55 37.65 0.0M
2022-01-20 38.15 38.40 38.00 38.40 0.0M
2022-01-19 38.10 38.25 38.00 38.20 0.0M
2022-01-18 38.50 38.50 37.60 37.80 0.0M
2022-01-17 39.25 39.25 38.35 38.52 0.0M
2022-01-14 37.95 38.85 37.95 38.85 0.0M
2022-01-13 37.20 37.50 37.15 37.50 0.0M
2022-01-12 36.95 37.20 36.90 37.05 0.0M
2022-01-11 37.50 37.70 36.70 36.73 0.0M
2022-01-10 38.00 38.15 37.50 37.50 0.0M
2022-01-07 37.50 37.70 37.25 37.62 0.0M
2022-01-06 37.20 37.70 37.20 37.38 0.0M
2022-01-05 37.45 37.55 37.15 37.17 0.0M
2022-01-04 37.20 37.65 37.05 37.27 0.0M