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
2023-12-29 33.30 33.30 32.85 33.00 0.0M
2023-12-28 33.35 33.35 33.20 33.20 0.0M
2023-12-27 32.85 33.05 32.85 33.02 0.0M
2023-12-22 33.05 33.10 33.02 33.02 0.0M
2023-12-21 33.20 33.20 33.00 33.17 0.0M
2023-12-20 33.50 33.50 33.05 33.27 0.0M
2023-12-19 32.90 33.45 32.90 33.30 0.0M
2023-12-18 33.90 33.95 33.05 33.10 0.0M
2023-12-15 34.40 34.50 34.00 34.25 0.0M
2023-12-14 33.65 34.10 33.65 33.67 0.0M
2023-12-13 33.45 33.75 33.30 33.30 0.0M
2023-12-12 32.65 33.35 32.65 33.27 0.0M
2023-12-11 33.25 33.30 32.85 33.00 0.0M
2023-12-08 32.85 33.30 32.85 33.12 0.0M
2023-12-07 32.60 32.80 32.60 32.80 0.0M
2023-12-06 33.00 33.00 32.62 32.62 0.0M
2023-12-05 32.50 33.00 32.50 32.80 0.0M
2023-12-04 33.75 33.75 32.60 32.73 0.0M
2023-12-01 33.20 33.95 33.20 33.73 0.0M
2023-11-30 32.85 33.05 32.85 33.02 0.0M
2023-11-29 32.35 32.75 32.25 32.60 0.0M
2023-11-28 31.75 31.95 31.65 31.90 0.0M
2023-11-27 31.45 31.75 31.45 31.70 0.0M
2023-11-24 31.20 31.40 31.20 31.40 0.0M
2023-11-23 32.20 32.20 31.45 31.50 0.0M
2023-11-22 32.40 32.40 32.10 32.15 0.0M
2023-11-21 32.65 32.65 32.23 32.23 0.0M
2023-11-20 33.30 33.30 32.30 32.42 0.0M
2023-11-17 33.10 33.40 33.10 33.25 0.0M
2023-11-16 32.35 32.80 32.35 32.58 0.0M
2023-11-15 32.15 32.40 32.15 32.33 0.0M
2023-11-14 31.85 32.50 31.85 32.42 0.0M
2023-11-13 31.60 31.90 31.60 31.85 0.0M
2023-11-10 31.60 31.70 31.40 31.52 0.0M
2023-11-09 30.70 30.85 30.60 30.62 0.0M
2023-11-08 29.25 30.45 29.25 30.40 0.0M
2023-11-07 28.70 28.85 28.60 28.62 0.0M
2023-11-06 29.00 29.00 28.80 28.82 0.1M
2023-11-03 29.55 29.55 29.12 29.12 0.0M
2023-11-02 29.65 29.65 29.30 29.32 0.0M
2023-11-01 29.45 29.50 29.20 29.38 0.0M
2023-10-31 29.15 29.15 29.10 29.10 0.0M
2023-10-30 28.40 29.00 28.40 28.98 0.0M
2023-10-27 28.50 28.55 28.45 28.45 0.0M
2023-10-26 28.25 28.70 28.25 28.50 0.0M
2023-10-25 28.65 28.70 28.30 28.30 0.0M
2023-10-24 28.30 28.70 28.30 28.62 0.0M
2023-10-23 27.80 28.25 27.80 28.23 0.0M
2023-10-20 29.00 29.00 28.15 28.15 0.1M
2023-10-19 28.90 29.35 28.90 29.15 0.0M
2023-10-18 29.60 29.70 29.00 29.15 0.0M
2023-10-17 29.65 29.65 29.45 29.52 0.0M
2023-10-16 29.00 29.35 29.00 29.27 0.0M
2023-10-13 29.20 29.50 29.20 29.30 0.0M
2023-10-12 29.55 29.70 29.50 29.52 0.0M
2023-10-11 29.30 29.30 29.15 29.20 0.0M
2023-10-10 29.05 29.55 29.05 29.38 0.0M
2023-10-09 27.90 28.80 27.90 28.68 0.0M
2023-10-06 28.45 29.25 28.45 28.90 0.0M
2023-10-05 28.05 28.35 28.05 28.20 0.0M
2023-10-04 28.05 28.25 28.00 28.12 0.0M
2023-10-03 28.45 28.55 27.98 27.98 0.0M
2023-10-02 29.40 29.40 28.82 28.82 0.0M
2023-09-29 29.25 29.25 29.10 29.10 0.0M
2023-09-28 29.20 29.30 29.10 29.12 0.0M
2023-09-27 28.90 29.05 28.90 28.95 0.0M
2023-09-26 29.00 29.30 29.00 29.07 0.0M
2023-09-25 29.65 29.65 29.35 29.52 0.0M
2023-09-22 30.05 30.05 29.65 29.73 0.0M
2023-09-21 30.25 30.70 30.25 30.50 0.0M
2023-09-20 31.10 31.10 30.55 30.55 0.0M
2023-09-19 30.95 31.12 30.95 31.12 0.0M
2023-09-18 31.75 31.75 31.10 31.12 0.0M
2023-09-15 31.90 32.20 31.75 31.77 0.0M
2023-09-14 31.45 31.70 31.35 31.60 0.0M
2023-09-13 31.30 31.45 31.18 31.18 0.0M
2023-09-12 31.20 31.30 31.15 31.27 0.0M
2023-09-11 31.15 31.25 31.05 31.23 0.0M
2023-09-08 31.15 31.25 30.93 30.93 0.0M
2023-09-07 30.95 31.15 30.95 31.07 0.0M
2023-09-06 30.95 31.15 30.75 31.02 0.0M
2023-09-05 31.00 31.20 31.00 31.18 0.0M
2023-09-04 31.25 31.40 30.95 30.95 0.0M
2023-09-01 31.25 31.30 31.18 31.18 0.0M
2023-08-31 31.20 31.30 31.20 31.23 0.0M
2023-08-30 31.10 31.75 31.10 31.48 0.0M
2023-08-29 31.30 31.30 31.05 31.05 0.0M
2023-08-25 31.05 31.40 30.95 30.95 0.0M
2023-08-24 31.30 31.30 30.85 30.88 0.0M
2023-08-23 31.80 31.95 31.52 31.52 0.0M
2023-08-22 31.60 32.00 31.60 31.65 0.0M
2023-08-21 31.60 32.00 31.60 31.73 0.0M
2023-08-18 31.45 31.75 31.30 31.68 0.0M
2023-08-17 31.70 31.95 31.68 31.68 0.0M
2023-08-16 31.90 32.00 31.85 31.85 0.0M
2023-08-15 31.95 32.00 31.90 31.98 0.0M
2023-08-14 31.85 32.20 31.85 31.88 0.0M
2023-08-11 31.80 31.95 31.75 31.75 0.0M
2023-08-10 32.20 32.20 31.65 31.88 0.0M
2023-08-09 31.95 32.20 31.80 31.80 0.0M
2023-08-08 31.65 31.80 31.65 31.77 0.0M
2023-08-07 31.55 31.95 31.55 31.65 0.0M
2023-08-04 31.35 31.65 31.20 31.52 0.0M
2023-08-03 31.05 31.40 31.00 31.12 0.0M
2023-08-02 30.70 31.15 30.70 31.05 0.0M
2023-08-01 31.15 31.45 30.82 30.82 0.0M
2023-07-31 30.90 31.15 30.70 30.82 0.0M
2023-07-28 31.20 31.50 30.65 30.90 0.0M
2023-07-27 30.10 31.25 29.80 30.90 0.0M
2023-07-26 30.10 30.15 29.95 30.05 0.0M
2023-07-25 30.00 30.15 29.95 30.02 0.0M
2023-07-24 29.50 29.75 29.50 29.75 0.0M
2023-07-21 29.65 29.75 29.52 29.52 0.0M
2023-07-20 29.40 29.65 29.40 29.52 0.0M
2023-07-19 29.15 29.40 29.15 29.18 0.0M
2023-07-18 29.10 29.25 28.90 29.20 0.1M
2023-07-17 29.55 29.55 29.10 29.10 0.0M
2023-07-14 29.90 30.00 29.75 29.75 0.0M
2023-07-13 29.85 30.20 29.85 29.88 0.0M
2023-07-12 29.85 29.85 29.55 29.80 0.0M
2023-07-11 29.20 29.85 29.15 29.82 0.0M
2023-07-10 29.55 29.55 29.05 29.10 0.0M
2023-07-07 29.20 29.50 29.15 29.50 0.0M
2023-07-06 28.95 29.45 28.95 29.12 0.0M
2023-07-05 28.30 28.55 28.30 28.50 0.0M
2023-07-04 28.60 28.70 28.30 28.48 0.0M
2023-07-03 29.35 29.50 28.80 28.80 0.0M
2023-06-30 29.20 29.25 29.10 29.20 0.0M
2023-06-29 28.50 28.95 28.50 28.88 0.0M
2023-06-28 28.40 28.75 28.40 28.52 0.0M
2023-06-27 28.50 28.60 28.35 28.38 0.0M
2023-06-26 27.85 28.05 27.85 27.93 0.0M
2023-06-23 28.05 28.10 28.00 28.00 0.0M
2023-06-22 28.05 28.25 28.05 28.07 0.0M
2023-06-21 27.85 28.10 27.80 27.98 0.0M
2023-06-20 27.90 27.95 27.85 27.88 0.0M
2023-06-19 27.80 27.95 27.75 27.82 0.0M
2023-06-16 27.90 28.00 27.85 27.95 0.0M
2023-06-15 27.95 28.00 27.80 27.88 0.0M
2023-06-14 27.70 28.35 27.70 27.95 0.0M
2023-06-13 27.10 27.60 27.10 27.55 0.0M
2023-06-12 27.05 27.05 26.90 26.90 0.0M
2023-06-09 26.60 26.80 26.60 26.68 0.0M
2023-06-08 26.35 26.45 26.25 26.32 0.0M
2023-06-07 25.85 26.20 25.85 26.18 0.0M
2023-06-06 26.05 26.15 25.90 26.10 0.0M
2023-06-05 26.10 26.10 25.80 25.88 0.0M
2023-06-02 25.40 26.00 25.40 25.93 0.0M
2023-06-01 25.00 25.15 24.98 24.98 0.0M
2023-05-31 25.00 25.20 25.00 25.07 0.0M
2023-05-30 25.50 25.50 25.32 25.32 0.0M
2023-05-26 25.40 25.40 25.20 25.32 0.0M
2023-05-25 25.45 25.50 25.38 25.38 0.0M
2023-05-24 25.65 25.70 25.55 25.57 0.0M
2023-05-23 26.05 26.10 26.00 26.00 0.0M
2023-05-22 26.35 26.35 26.23 26.23 0.0M
2023-05-19 26.55 26.55 26.43 26.43 0.0M
2023-05-18 26.60 26.60 26.38 26.38 0.0M
2023-05-17 26.05 26.60 26.05 26.30 0.0M
2023-05-16 26.20 26.30 26.10 26.25 0.0M
2023-05-15 26.25 26.25 26.25 26.25 0.0M
2023-05-12 26.45 26.45 26.27 26.27 0.0M
2023-05-11 26.70 26.80 26.55 26.57 0.0M
2023-05-10 27.20 27.20 26.85 26.88 0.0M
2023-05-09 27.20 27.30 26.75 27.02 0.0M
2023-05-05 26.45 26.75 26.40 26.73 0.0M
2023-05-04 26.70 26.85 26.30 26.30 0.0M
2023-05-03 26.95 26.95 26.55 26.55 0.0M
2023-05-02 26.75 26.90 26.55 26.55 0.0M
2023-04-28 26.65 26.65 26.55 26.55 0.0M
2023-04-27 26.45 26.45 26.30 26.38 0.1M
2023-04-26 26.60 26.80 26.40 26.75 0.0M
2023-04-25 26.40 26.95 26.35 26.82 0.0M
2023-04-24 28.75 28.75 28.30 28.38 0.0M
2023-04-21 29.00 29.25 28.85 28.85 0.0M
2023-04-20 29.85 30.25 29.60 29.77 0.0M
2023-04-19 29.15 29.45 29.15 29.35 0.0M
2023-04-18 29.10 29.30 29.10 29.15 0.0M
2023-04-17 28.90 29.05 28.75 28.80 0.1M
2023-04-14 28.35 28.70 28.25 28.52 0.0M
2023-04-13 28.05 28.10 27.80 28.02 0.0M
2023-04-12 27.95 28.10 27.85 28.02 0.0M
2023-04-11 27.50 27.65 27.40 27.57 0.0M
2023-04-06 27.20 27.30 27.05 27.23 0.0M
2023-04-05 27.45 27.45 27.05 27.18 0.0M
2023-04-04 28.05 28.15 27.65 27.75 0.0M
2023-04-03 27.70 27.95 27.70 27.82 0.0M
2023-03-31 27.60 27.80 27.30 27.77 0.0M
2023-03-30 28.00 28.00 27.45 27.57 0.0M
2023-03-29 27.35 27.62 27.05 27.62 0.0M
2023-03-28 27.15 27.15 26.90 27.02 0.0M
2023-03-27 27.05 27.05 26.95 26.95 0.0M
2023-03-24 26.90 27.30 26.80 27.23 0.0M
2023-03-23 27.25 27.50 27.05 27.43 0.0M
2023-03-22 28.70 28.70 27.65 27.68 0.0M
2023-03-21 28.70 28.75 28.35 28.55 0.0M
2023-03-20 27.80 28.40 27.20 28.02 0.0M
2023-03-17 28.40 28.55 27.80 27.80 0.0M
2023-03-16 28.35 28.35 27.95 28.23 0.0M
2023-03-15 28.55 28.55 27.85 28.05 0.0M
2023-03-14 28.35 29.00 28.35 28.82 0.0M
2023-03-13 27.80 28.00 27.55 27.95 0.1M
2023-03-10 29.05 29.15 28.75 28.95 0.0M
2023-03-09 29.10 29.50 29.05 29.50 0.0M
2023-03-08 28.90 29.25 28.90 29.20 0.0M
2023-03-07 29.35 29.35 29.10 29.12 0.0M
2023-03-06 29.95 29.95 29.65 29.73 0.0M
2023-03-03 30.45 30.45 30.18 30.18 0.0M
2023-03-02 29.95 30.20 29.95 30.20 0.0M
2023-03-01 29.80 29.95 29.65 29.75 0.0M
2023-02-28 30.00 30.10 29.70 29.70 0.0M
2023-02-27 30.15 30.50 30.15 30.32 0.0M
2023-02-24 30.40 30.45 30.12 30.12 0.0M
2023-02-23 30.25 30.45 29.95 30.30 0.0M
2023-02-22 30.10 30.10 29.70 29.93 0.0M
2023-02-21 30.50 30.60 30.05 30.35 0.0M
2023-02-20 29.80 30.95 29.80 30.52 0.0M
2023-02-17 28.45 29.60 28.45 29.40 0.0M
2023-02-16 28.75 28.95 28.50 28.57 0.0M
2023-02-15 27.55 29.35 27.35 29.12 0.0M
2023-02-14 26.25 26.60 26.25 26.52 0.0M
2023-02-13 26.50 26.60 26.15 26.27 0.0M
2023-02-10 27.10 27.10 26.75 26.77 0.0M
2023-02-09 27.15 27.45 27.15 27.18 0.0M
2023-02-08 25.75 27.15 25.75 26.62 0.0M
2023-02-07 25.65 25.75 25.50 25.57 0.0M
2023-02-06 25.85 25.85 25.50 25.57 0.0M
2023-02-03 26.00 26.00 25.75 25.88 0.0M
2023-02-02 26.15 26.15 25.80 25.98 0.0M
2023-02-01 25.85 26.05 25.85 25.95 0.0M
2023-01-31 25.40 25.80 25.35 25.62 0.0M
2023-01-30 25.00 25.60 24.75 25.48 0.0M
2023-01-27 25.60 25.75 25.50 25.70 0.0M
2023-01-26 25.55 25.60 25.45 25.50 0.0M
2023-01-25 25.30 25.60 25.30 25.50 0.0M
2023-01-24 25.25 25.30 25.00 25.15 0.0M
2023-01-23 25.35 25.35 25.05 25.12 0.0M
2023-01-20 25.15 25.20 24.75 25.12 0.0M
2023-01-19 24.95 25.00 24.75 24.93 0.0M
2023-01-18 24.90 25.10 24.90 24.98 0.0M
2023-01-17 24.85 24.95 24.60 24.90 0.0M
2023-01-16 24.95 24.95 24.55 24.68 0.0M
2023-01-13 24.65 24.75 24.35 24.70 0.0M
2023-01-12 24.45 24.65 24.45 24.62 0.0M
2023-01-11 24.35 24.50 24.25 24.40 0.0M
2023-01-10 25.15 25.15 24.60 24.73 0.0M
2023-01-09 25.50 25.50 25.20 25.32 0.0M
2023-01-06 25.05 25.35 24.80 25.30 0.0M
2023-01-05 24.90 25.00 24.73 24.73 0.0M
2023-01-04 24.55 24.85 24.55 24.80 0.0M
2023-01-03 24.35 24.45 24.15 24.45 0.0M