BIC

BICP
🏛️ uk →
53.55
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
2021-12-31 47.40 47.40 47.29 47.29 0.0M
2021-12-30 47.08 47.42 47.08 47.38 0.0M
2021-12-29 47.04 47.36 47.04 47.27 0.0M
2021-12-24 46.63 46.63 46.63 46.63 0.0M
2021-12-23 46.78 46.86 46.53 46.53 0.0M
2021-12-22 46.98 46.98 46.60 46.75 0.0M
2021-12-21 46.86 47.04 46.58 46.95 0.0M
2021-12-20 46.68 46.72 46.22 46.51 0.0M
2021-12-17 47.30 47.32 47.14 47.21 0.0M
2021-12-16 47.72 47.88 47.36 47.43 0.0M
2021-12-15 47.80 47.82 47.28 47.50 0.0M
2021-12-14 47.30 47.94 47.30 47.76 0.0M
2021-12-13 47.10 47.44 47.10 47.38 0.0M
2021-12-10 46.86 47.36 46.74 47.11 0.0M
2021-12-09 47.20 47.44 46.90 46.96 0.0M
2021-12-08 47.46 47.68 47.06 47.11 0.0M
2021-12-07 47.40 47.74 47.05 47.58 0.1M
2021-12-06 45.96 47.32 45.96 47.16 0.0M
2021-12-03 45.62 46.12 45.56 45.80 0.0M
2021-12-02 45.70 45.70 45.26 45.64 0.0M
2021-12-01 45.54 46.22 45.52 46.14 0.0M
2021-11-30 45.52 46.06 45.46 45.67 0.0M
2021-11-29 45.56 45.72 45.18 45.68 0.0M
2021-11-26 45.58 46.14 45.38 45.54 0.0M
2021-11-25 46.36 46.62 46.06 46.57 0.0M
2021-11-24 45.78 46.62 45.58 46.35 0.0M
2021-11-23 47.54 47.86 47.12 47.15 0.0M
2021-11-22 47.06 47.92 47.06 47.90 0.0M
2021-11-19 47.96 47.98 47.48 47.85 0.0M
2021-11-18 48.60 48.84 48.60 48.68 0.0M
2021-11-17 49.30 49.34 49.06 49.17 0.0M
2021-11-16 50.10 50.10 49.16 49.24 0.0M
2021-11-15 49.56 49.98 49.56 49.87 0.0M
2021-11-12 49.58 49.68 49.56 49.58 0.0M
2021-11-11 50.70 50.70 49.84 49.88 0.0M
2021-11-10 50.45 50.60 50.35 50.55 0.0M
2021-11-09 49.74 50.55 49.74 50.40 0.1M
2021-11-08 49.94 50.15 49.86 50.05 0.0M
2021-11-05 49.76 50.40 49.76 50.07 0.0M
2021-11-04 49.66 50.15 49.66 50.09 0.0M
2021-11-03 49.02 49.38 48.90 49.30 0.0M
2021-11-02 49.16 49.34 49.10 49.28 0.0M
2021-11-01 50.45 50.45 49.56 49.65 0.0M
2021-10-29 50.20 50.50 49.98 50.23 0.0M
2021-10-28 50.25 50.27 49.40 50.27 0.0M
2021-10-27 52.90 53.95 50.50 50.55 0.0M
2021-10-26 50.15 50.27 49.68 50.17 0.0M
2021-10-25 50.25 50.65 50.05 50.20 0.0M
2021-10-22 48.96 50.10 48.84 49.88 0.0M
2021-10-21 48.66 49.00 48.56 48.79 0.0M
2021-10-20 48.92 49.00 48.56 48.89 0.0M
2021-10-19 48.92 49.12 48.78 48.91 0.0M
2021-10-18 48.86 49.16 48.70 48.91 0.1M
2021-10-15 48.74 48.90 48.38 48.79 0.0M
2021-10-14 48.86 48.92 48.58 48.66 0.0M
2021-10-13 48.46 48.78 48.38 48.78 0.1M
2021-10-12 48.06 48.75 48.06 48.75 0.0M
2021-10-11 47.72 48.50 47.72 48.28 0.0M
2021-10-08 48.42 48.54 47.88 48.13 0.1M
2021-10-07 48.02 48.06 47.72 47.96 0.0M
2021-10-06 48.46 48.46 47.00 47.20 0.0M
2021-10-05 47.38 48.58 46.86 48.47 0.0M
2021-10-04 51.00 51.95 51.00 51.42 0.0M
2021-10-01 50.60 51.45 50.60 51.33 0.0M
2021-09-30 51.25 51.30 50.75 51.15 0.0M
2021-09-29 51.40 51.40 51.15 51.23 0.0M
2021-09-28 52.10 52.65 51.35 51.40 0.1M
2021-09-27 53.40 53.40 52.20 52.33 0.0M
2021-09-24 52.75 53.05 52.55 53.00 0.0M
2021-09-23 53.00 53.30 52.75 52.98 0.0M
2021-09-22 52.45 52.90 52.30 52.77 0.0M
2021-09-21 51.90 52.65 51.90 52.08 0.0M
2021-09-20 52.20 52.45 51.65 51.98 0.0M
2021-09-17 53.85 54.60 53.45 53.50 0.0M
2021-09-16 54.05 54.25 53.58 53.58 0.0M
2021-09-15 54.40 54.65 54.15 54.15 0.0M
2021-09-14 55.85 55.90 55.17 55.17 0.0M
2021-09-13 55.60 56.15 55.55 55.98 0.0M
2021-09-10 55.70 56.00 55.35 55.40 0.0M
2021-09-09 55.30 55.60 55.30 55.55 0.0M
2021-09-08 55.80 56.02 55.80 56.02 0.0M
2021-09-07 56.85 57.10 56.62 56.62 0.0M
2021-09-06 56.50 57.10 56.45 56.92 0.0M
2021-09-03 56.65 56.65 56.20 56.30 0.0M
2021-09-02 56.15 56.30 55.90 56.30 0.0M
2021-09-01 56.70 56.75 56.27 56.27 0.0M
2021-08-31 56.60 56.70 56.50 56.50 0.0M
2021-08-27 56.65 56.80 56.55 56.77 0.0M
2021-08-26 56.30 56.55 56.05 56.52 0.0M
2021-08-25 56.85 56.95 56.38 56.38 0.0M
2021-08-24 56.95 56.95 56.70 56.80 0.0M
2021-08-23 56.75 57.10 56.70 56.85 0.0M
2021-08-20 55.95 56.15 55.90 56.12 0.0M
2021-08-19 56.45 56.45 55.55 56.30 0.0M
2021-08-18 57.00 57.20 56.95 56.95 0.0M
2021-08-17 57.00 57.00 56.35 56.90 0.0M
2021-08-16 56.90 57.15 56.90 57.10 0.0M
2021-08-13 57.50 57.65 57.20 57.27 0.0M
2021-08-12 57.60 57.70 57.40 57.70 0.0M
2021-08-11 57.65 57.65 57.35 57.62 0.0M
2021-08-10 57.55 57.95 57.40 57.80 0.0M
2021-08-09 57.30 57.98 57.30 57.98 0.0M
2021-08-06 57.85 58.00 57.70 57.73 0.0M
2021-08-05 58.00 59.15 57.70 57.98 0.0M
2021-08-04 58.65 58.80 58.35 58.58 0.0M
2021-08-03 57.10 58.45 57.10 58.27 0.0M
2021-08-02 58.50 58.50 56.90 57.38 0.0M
2021-07-30 57.50 58.35 57.25 57.33 0.1M
2021-07-29 61.70 62.80 57.75 58.17 0.0M
2021-07-28 55.45 55.85 55.30 55.40 0.0M
2021-07-27 55.15 56.25 55.10 56.15 0.0M
2021-07-26 54.90 55.25 54.90 55.23 0.0M
2021-07-23 55.20 55.45 55.20 55.27 0.0M
2021-07-22 55.15 55.25 54.60 54.77 0.0M
2021-07-21 55.20 55.75 54.75 54.75 0.0M
2021-07-20 55.05 55.15 54.70 55.02 0.0M
2021-07-19 54.75 54.90 54.54 54.83 0.0M
2021-07-16 55.85 55.85 55.30 55.60 0.0M
2021-07-15 56.35 56.35 55.75 55.88 0.0M
2021-07-14 56.35 56.90 56.35 56.50 0.0M
2021-07-13 56.85 57.00 56.58 56.58 0.0M
2021-07-12 57.20 57.90 57.20 57.60 0.0M
2021-07-09 56.65 57.15 56.65 57.10 0.0M
2021-07-08 57.25 57.25 56.20 56.58 0.0M
2021-07-07 58.75 58.80 58.35 58.67 0.0M
2021-07-06 59.00 59.00 58.50 58.52 0.0M
2021-07-05 59.55 59.55 59.12 59.12 0.0M
2021-07-02 59.95 60.10 59.65 59.77 0.0M
2021-07-01 59.10 59.85 59.05 59.65 0.0M
2021-06-30 58.85 58.95 58.30 58.50 0.0M
2021-06-29 59.20 59.45 58.75 58.88 0.0M
2021-06-28 60.40 60.85 60.40 60.58 0.0M
2021-06-25 59.40 60.05 59.40 60.05 0.0M
2021-06-24 59.10 59.45 59.10 59.12 0.0M
2021-06-23 59.30 59.50 59.00 59.15 0.0M
2021-06-22 59.15 59.50 58.90 59.40 0.0M
2021-06-21 59.10 59.25 58.95 59.17 0.0M
2021-06-18 59.00 59.15 58.90 58.90 0.0M
2021-06-17 58.85 59.10 58.75 58.95 0.0M
2021-06-16 59.00 59.05 58.90 58.95 0.0M
2021-06-15 58.95 59.00 58.70 58.73 0.0M
2021-06-14 59.65 59.65 59.10 59.30 0.0M
2021-06-11 59.25 59.50 59.05 59.15 0.0M
2021-06-10 59.60 59.90 59.10 59.10 0.0M
2021-06-09 59.65 59.90 58.85 59.85 0.0M
2021-06-08 60.55 60.55 59.40 59.42 0.0M
2021-06-07 61.15 61.35 60.90 61.02 0.0M
2021-06-04 60.00 61.75 59.85 61.70 0.0M
2021-06-03 60.05 60.05 59.35 59.60 0.0M
2021-06-02 60.50 61.35 60.45 60.58 0.0M
2021-06-01 60.35 60.40 59.85 59.92 0.0M
2021-05-28 61.60 62.30 61.40 62.30 0.0M
2021-05-27 62.50 62.90 62.33 62.33 0.0M
2021-05-26 62.30 62.35 61.65 62.00 0.0M
2021-05-25 63.08 63.55 62.73 62.73 0.0M
2021-05-24 63.45 63.50 63.15 63.27 0.0M
2021-05-21 63.05 63.50 62.85 63.33 0.0M
2021-05-20 64.45 64.45 63.10 63.27 0.0M
2021-05-19 64.30 64.60 63.90 64.28 0.0M
2021-05-18 64.20 64.55 64.03 64.03 0.0M
2021-05-17 64.50 64.55 63.90 64.03 0.0M
2021-05-14 64.60 64.70 63.95 64.20 0.0M
2021-05-13 64.00 64.45 63.90 64.35 0.0M
2021-05-12 63.80 64.05 63.25 63.77 0.0M
2021-05-11 64.45 64.45 63.85 63.98 0.0M
2021-05-10 63.10 64.90 63.00 64.78 0.0M
2021-05-07 62.70 63.20 62.30 62.33 0.0M
2021-05-06 61.75 62.10 61.75 62.10 0.0M
2021-05-05 61.05 62.00 61.05 61.33 0.0M
2021-05-04 61.20 62.30 61.00 61.48 0.0M
2021-04-30 59.95 60.20 58.75 58.90 0.0M
2021-04-29 59.40 61.00 59.10 59.65 0.0M
2021-04-28 56.95 60.35 56.95 59.12 0.0M
2021-04-27 54.10 54.15 53.98 53.98 0.0M
2021-04-26 53.80 54.40 53.80 54.08 0.0M
2021-04-23 53.80 54.00 53.45 53.77 0.0M
2021-04-22 52.70 53.65 52.70 53.45 0.0M
2021-04-21 52.50 52.80 52.15 52.67 0.0M
2021-04-20 52.35 52.35 52.00 52.17 0.0M
2021-04-19 52.60 52.60 52.35 52.48 0.0M
2021-04-16 52.00 52.40 52.00 52.27 0.0M
2021-04-15 52.75 52.80 52.05 52.05 0.0M
2021-04-14 52.40 52.40 52.05 52.25 0.0M
2021-04-13 52.50 52.50 52.00 52.40 0.0M
2021-04-12 53.15 53.40 52.35 52.38 0.0M
2021-04-09 53.75 53.75 53.20 53.52 0.0M
2021-04-08 52.55 54.90 52.55 53.42 0.0M
2021-04-07 49.98 50.90 49.98 50.67 0.0M
2021-04-06 50.40 50.45 49.96 49.96 0.0M
2021-04-01 50.30 50.45 50.09 50.09 0.0M
2021-03-31 49.76 50.10 49.56 50.02 0.0M
2021-03-30 50.35 50.35 50.01 50.01 0.0M
2021-03-29 50.50 50.55 50.20 50.25 0.0M
2021-03-26 50.15 50.45 49.88 50.30 0.0M
2021-03-25 50.25 50.65 50.00 50.02 0.0M
2021-03-24 50.70 50.70 50.10 50.33 0.0M
2021-03-23 51.20 51.20 50.45 50.92 0.0M
2021-03-22 51.55 52.75 51.55 51.90 0.0M
2021-03-19 51.15 52.00 51.10 51.88 0.0M
2021-03-18 50.40 51.45 50.30 51.33 0.0M
2021-03-17 49.80 50.30 49.80 50.25 0.0M
2021-03-16 49.76 50.00 49.39 49.39 0.0M
2021-03-15 50.05 50.15 49.42 49.56 0.0M
2021-03-12 49.78 49.84 49.14 49.75 0.0M
2021-03-11 49.34 50.40 49.34 49.95 0.0M
2021-03-10 49.50 49.50 49.14 49.19 0.0M
2021-03-09 49.52 50.35 49.52 50.05 0.0M
2021-03-08 49.08 49.34 49.00 49.13 0.0M
2021-03-05 48.56 48.70 48.18 48.70 0.0M
2021-03-04 48.36 48.86 48.02 48.79 0.0M
2021-03-03 48.04 48.10 47.92 48.06 0.0M
2021-03-02 48.00 48.16 47.66 47.66 0.0M
2021-03-01 47.80 48.10 47.54 47.89 0.0M
2021-02-26 46.92 46.92 46.32 46.51 0.0M
2021-02-25 47.80 47.94 47.39 47.39 0.0M
2021-02-24 47.28 47.57 47.28 47.57 0.0M
2021-02-23 46.96 47.78 46.96 47.30 0.0M
2021-02-22 46.48 47.10 46.20 47.08 0.0M
2021-02-19 45.10 46.56 45.00 46.46 0.0M
2021-02-18 45.64 46.50 45.63 45.63 0.0M
2021-02-17 45.56 45.56 44.40 45.27 0.0M
2021-02-16 48.62 48.62 47.88 47.89 0.0M
2021-02-15 47.94 48.52 47.70 48.40 0.1M
2021-02-12 47.10 47.66 47.10 47.56 0.0M
2021-02-11 47.76 47.76 47.37 47.37 0.0M
2021-02-10 48.04 48.06 47.82 47.97 0.0M
2021-02-09 47.60 47.98 47.48 47.89 0.0M
2021-02-08 48.02 48.06 47.80 47.93 0.0M
2021-02-05 47.98 47.98 47.80 47.88 0.0M
2021-02-04 47.18 47.88 47.18 47.69 0.0M
2021-02-03 46.18 46.75 46.10 46.75 0.0M
2021-02-02 46.68 46.68 45.74 45.77 0.0M
2021-02-01 47.04 47.24 46.50 46.62 0.0M
2021-01-29 46.34 47.12 46.34 47.03 0.0M
2021-01-28 47.42 47.42 46.62 46.88 0.0M
2021-01-27 47.38 48.10 47.10 47.22 0.0M
2021-01-26 46.48 47.10 46.48 47.02 0.0M
2021-01-25 47.08 47.16 46.46 46.46 0.0M
2021-01-22 47.64 47.72 46.76 46.76 0.0M
2021-01-21 47.98 48.36 47.82 47.85 0.0M
2021-01-20 47.58 47.80 47.52 47.74 0.0M
2021-01-19 48.20 48.20 47.46 47.57 0.0M
2021-01-18 48.76 49.08 48.15 48.15 0.0M
2021-01-15 48.00 48.38 47.74 48.33 0.0M
2021-01-14 48.30 48.36 48.14 48.34 0.1M
2021-01-13 47.52 49.08 46.90 48.61 0.0M
2021-01-12 47.64 47.74 47.26 47.50 0.0M
2021-01-11 47.22 47.92 47.10 47.44 0.0M
2021-01-08 47.56 47.56 46.99 46.99 0.0M
2021-01-07 47.26 47.43 47.04 47.43 0.0M
2021-01-06 47.30 47.44 47.30 47.44 0.0M
2021-01-05 47.68 48.00 47.06 47.06 0.0M
2021-01-04 46.26 48.34 46.26 47.85 0.0M