BIC

BICP
🏛️ uk →
53.50
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 64.45 64.45 64.05 64.12 0.0M
2022-12-29 64.05 64.50 64.05 64.38 0.0M
2022-12-28 64.25 64.25 63.40 63.88 0.0M
2022-12-23 64.75 65.00 64.42 64.42 0.0M
2022-12-22 64.35 65.40 64.30 64.70 0.0M
2022-12-21 63.75 64.08 63.25 64.08 0.3M
2022-12-20 63.55 64.50 63.50 63.50 0.1M
2022-12-19 64.50 65.25 63.70 63.83 0.0M
2022-12-16 64.65 64.85 64.05 64.60 0.0M
2022-12-15 64.25 65.25 63.95 64.75 0.0M
2022-12-14 64.10 64.75 62.95 64.65 0.0M
2022-12-13 64.50 64.90 64.00 64.15 0.0M
2022-12-12 63.10 63.65 62.90 63.33 0.0M
2022-12-09 63.35 63.75 63.20 63.42 0.0M
2022-12-08 63.30 63.70 62.90 63.23 0.0M
2022-12-07 62.60 63.40 62.30 63.38 0.0M
2022-12-06 62.90 63.00 62.50 62.88 0.0M
2022-12-05 63.45 63.70 63.05 63.48 0.0M
2022-12-02 62.85 63.60 62.65 63.35 0.0M
2022-12-01 62.95 63.10 62.45 62.60 0.0M
2022-11-30 63.30 63.75 62.75 62.92 0.1M
2022-11-29 63.25 63.25 62.30 62.75 0.0M
2022-11-28 62.70 63.35 62.70 63.23 0.0M
2022-11-25 62.95 63.10 62.55 62.77 0.0M
2022-11-24 62.85 62.95 61.80 62.38 0.0M
2022-11-23 63.00 63.15 62.70 62.90 0.0M
2022-11-22 62.80 63.35 62.80 63.08 0.0M
2022-11-21 62.15 63.40 62.05 62.75 0.0M
2022-11-18 61.00 62.50 60.50 62.27 0.0M
2022-11-17 60.10 60.90 59.70 60.38 0.0M
2022-11-16 58.95 59.85 58.60 59.60 0.0M
2022-11-15 57.30 58.85 57.30 58.77 0.1M
2022-11-14 57.60 58.00 57.12 57.12 0.0M
2022-11-11 59.05 59.05 57.10 57.10 0.0M
2022-11-10 58.60 59.55 58.60 59.33 0.0M
2022-11-09 60.05 60.10 58.65 58.75 0.0M
2022-11-08 58.60 60.25 58.60 59.73 0.0M
2022-11-07 58.35 59.10 58.05 58.70 0.0M
2022-11-04 59.15 59.15 58.05 58.05 0.0M
2022-11-03 59.05 59.20 58.40 58.92 0.0M
2022-11-02 59.45 60.65 58.80 58.92 0.1M
2022-11-01 58.55 59.80 58.10 58.70 0.0M
2022-10-31 57.85 58.65 57.05 57.98 0.1M
2022-10-28 61.10 61.10 55.35 57.58 0.2M
2022-10-27 65.65 66.40 63.90 65.22 0.1M
2022-10-26 66.40 66.50 65.95 66.00 0.0M
2022-10-25 67.65 67.65 66.30 66.38 0.0M
2022-10-24 67.05 67.30 65.85 67.30 0.0M
2022-10-21 68.85 68.85 67.50 67.83 0.0M
2022-10-20 69.35 69.60 68.25 68.80 0.3M
2022-10-19 69.90 70.50 68.40 69.78 0.2M
2022-10-18 68.90 70.00 68.45 69.67 0.0M
2022-10-17 69.50 69.50 67.55 68.62 0.0M
2022-10-14 67.65 69.10 66.70 68.78 0.0M
2022-10-13 66.45 67.65 66.45 67.10 0.1M
2022-10-12 67.10 67.15 65.20 66.33 0.0M
2022-10-11 65.45 66.90 65.45 66.67 0.0M
2022-10-10 63.75 65.50 63.20 65.40 0.0M
2022-10-07 64.65 65.15 64.20 65.10 0.0M
2022-10-06 63.95 65.05 63.95 64.67 0.0M
2022-10-05 63.45 63.85 63.45 63.67 0.0M
2022-10-04 64.60 64.65 63.58 63.58 0.0M
2022-10-03 64.55 64.55 62.25 63.70 0.0M
2022-09-30 63.40 65.50 63.40 64.88 0.0M
2022-09-29 63.15 63.55 62.70 63.40 0.0M
2022-09-28 62.85 62.85 61.70 62.58 0.0M
2022-09-27 61.95 64.40 61.40 63.73 0.1M
2022-09-26 59.35 60.20 58.85 59.83 0.0M
2022-09-23 59.00 59.90 58.85 59.48 0.0M
2022-09-22 57.25 57.90 57.25 57.77 0.0M
2022-09-21 57.95 57.95 57.25 57.55 0.0M
2022-09-20 57.45 58.60 57.45 58.00 0.0M
2022-09-16 55.35 56.80 55.35 56.65 0.0M
2022-09-15 56.00 56.20 55.55 55.67 0.0M
2022-09-14 57.05 57.15 56.50 56.58 0.0M
2022-09-13 56.25 57.45 56.25 57.15 0.0M
2022-09-12 56.00 56.70 56.00 56.55 0.0M
2022-09-09 56.45 56.45 55.80 55.90 0.0M
2022-09-08 56.65 56.65 56.00 56.48 0.0M
2022-09-07 57.00 57.20 56.70 57.10 0.0M
2022-09-06 57.25 57.35 57.00 57.17 0.0M
2022-09-05 57.25 57.50 57.00 57.23 0.0M
2022-09-02 57.05 57.50 57.05 57.40 0.0M
2022-09-01 56.05 56.95 55.55 56.90 0.0M
2022-08-31 57.40 57.40 56.60 56.75 0.0M
2022-08-30 57.15 57.65 56.95 57.23 0.0M
2022-08-26 58.40 58.60 57.98 57.98 0.0M
2022-08-25 58.75 58.75 58.05 58.05 0.0M
2022-08-24 58.75 59.10 58.60 59.05 0.0M
2022-08-23 59.20 59.40 58.75 58.77 0.0M
2022-08-22 59.20 59.40 59.20 59.25 0.0M
2022-08-19 60.00 60.30 59.95 60.02 0.0M
2022-08-18 60.90 60.90 59.85 60.27 0.0M
2022-08-17 60.40 60.55 60.15 60.48 0.0M
2022-08-16 60.25 60.25 59.85 60.08 0.0M
2022-08-15 58.75 59.55 58.75 59.50 0.0M
2022-08-12 58.00 58.70 58.00 58.50 0.0M
2022-08-11 58.50 58.50 57.30 57.75 0.0M
2022-08-10 58.40 58.65 58.40 58.42 0.0M
2022-08-09 58.50 58.75 58.15 58.58 0.0M
2022-08-08 58.60 58.60 58.00 58.33 0.0M
2022-08-05 59.85 59.85 57.95 58.23 0.0M
2022-08-04 59.30 60.10 58.25 59.77 0.0M
2022-08-03 56.20 59.35 56.20 58.00 0.0M
2022-08-02 54.60 55.35 54.50 55.02 0.0M
2022-08-01 55.00 55.10 54.35 54.35 0.0M
2022-07-29 55.50 55.70 55.40 55.42 0.0M
2022-07-28 55.35 55.55 55.15 55.40 0.0M
2022-07-27 55.70 55.70 55.40 55.60 0.0M
2022-07-26 56.20 56.20 55.70 55.70 0.0M
2022-07-25 55.45 55.90 55.45 55.83 0.0M
2022-07-22 55.55 55.85 55.50 55.60 0.0M
2022-07-21 56.00 56.00 55.45 55.67 0.0M
2022-07-20 56.75 56.75 56.05 56.05 0.0M
2022-07-19 56.40 56.85 56.40 56.70 0.0M
2022-07-18 56.75 57.10 56.75 56.92 0.0M
2022-07-15 56.00 56.50 55.95 56.33 0.0M
2022-07-14 54.75 55.77 54.75 55.77 0.0M
2022-07-13 55.00 55.15 54.70 55.12 0.0M
2022-07-12 54.50 54.95 54.50 54.88 0.0M
2022-07-11 54.20 54.90 54.10 54.77 0.0M
2022-07-08 54.40 54.70 54.40 54.42 0.0M
2022-07-07 54.55 55.15 54.50 54.75 0.0M
2022-07-06 52.85 54.00 52.85 53.90 0.0M
2022-07-05 52.45 52.60 52.30 52.55 0.0M
2022-07-04 52.30 52.50 52.25 52.25 0.0M
2022-07-01 52.05 52.23 51.70 52.23 0.0M
2022-06-30 51.55 52.35 51.55 52.33 0.0M
2022-06-29 52.45 52.45 51.60 51.98 0.0M
2022-06-28 52.95 53.25 52.50 52.60 0.0M
2022-06-27 52.40 53.00 52.15 52.85 0.0M
2022-06-24 52.10 52.60 51.90 52.60 0.0M
2022-06-23 51.85 52.50 51.85 52.15 0.0M
2022-06-22 51.80 52.75 51.75 52.75 0.0M
2022-06-21 52.35 52.70 52.10 52.15 0.0M
2022-06-20 51.65 51.85 50.80 51.70 0.0M
2022-06-17 52.00 52.15 51.75 51.77 0.0M
2022-06-16 52.95 52.95 51.65 52.45 0.0M
2022-06-15 53.30 53.50 53.17 53.17 0.0M
2022-06-14 53.30 53.65 53.10 53.17 0.0M
2022-06-13 53.20 53.30 52.60 52.90 0.0M
2022-06-10 53.45 53.73 53.10 53.73 0.1M
2022-06-09 53.90 54.20 53.25 53.95 0.0M
2022-06-08 54.00 54.20 53.80 54.12 0.0M
2022-06-07 54.15 54.15 53.35 54.08 0.1M
2022-06-06 54.50 54.85 54.30 54.40 0.1M
2022-06-01 53.90 53.90 53.25 53.33 0.0M
2022-05-31 53.20 53.75 53.20 53.30 0.0M
2022-05-30 54.40 54.50 53.65 53.92 0.0M
2022-05-27 56.00 56.10 55.60 55.98 0.0M
2022-05-26 55.95 56.00 55.75 56.00 0.0M
2022-05-25 55.95 56.25 55.95 56.00 0.0M
2022-05-24 56.30 56.35 55.90 55.92 0.0M
2022-05-23 56.40 56.45 56.25 56.33 0.0M
2022-05-20 56.70 56.70 55.80 55.92 0.0M
2022-05-19 56.65 56.70 55.75 56.23 0.0M
2022-05-18 57.90 58.00 56.92 56.92 0.0M
2022-05-17 57.30 57.75 57.00 57.70 0.0M
2022-05-16 57.00 58.15 56.95 57.65 0.0M
2022-05-13 57.00 57.80 56.80 57.62 0.0M
2022-05-12 56.05 57.00 56.05 56.92 0.0M
2022-05-11 56.00 57.15 56.00 56.95 0.0M
2022-05-10 56.80 56.90 55.80 56.08 0.0M
2022-05-09 57.00 57.15 56.35 56.70 0.0M
2022-05-06 56.45 57.25 55.85 57.02 0.1M
2022-05-05 56.55 57.35 56.55 56.75 0.0M
2022-05-04 55.85 56.55 55.80 56.38 0.0M
2022-05-03 56.75 57.70 56.20 56.23 0.0M
2022-04-29 56.20 56.85 55.90 56.48 0.0M
2022-04-28 53.30 55.30 53.30 54.88 0.0M
2022-04-27 50.70 55.25 50.70 53.70 0.1M
2022-04-26 49.32 51.25 49.32 49.85 0.0M
2022-04-25 48.02 48.90 47.70 48.81 0.0M
2022-04-22 48.34 48.80 48.20 48.23 0.0M
2022-04-21 48.58 49.48 48.58 48.90 0.0M
2022-04-20 48.10 48.60 48.10 48.44 0.0M
2022-04-19 47.78 48.04 47.22 47.97 0.0M
2022-04-14 47.60 47.86 47.58 47.76 0.0M
2022-04-13 46.84 47.34 46.84 47.24 0.0M
2022-04-12 46.38 46.84 46.26 46.84 0.0M
2022-04-11 47.18 47.18 46.66 46.73 0.0M
2022-04-08 46.18 46.68 46.00 46.58 0.0M
2022-04-07 45.60 46.10 45.59 45.59 0.0M
2022-04-06 45.36 45.74 45.32 45.61 0.0M
2022-04-05 45.94 46.04 45.74 45.74 0.0M
2022-04-04 45.84 45.98 45.70 45.72 0.0M
2022-04-01 45.62 46.60 45.62 45.81 0.0M
2022-03-31 47.08 47.08 45.72 45.84 0.0M
2022-03-30 47.18 47.70 47.18 47.37 0.0M
2022-03-29 47.78 47.78 47.14 47.16 0.0M
2022-03-28 47.80 48.32 47.34 47.37 0.0M
2022-03-25 47.40 47.54 47.10 47.46 0.0M
2022-03-24 47.36 47.56 47.22 47.39 0.0M
2022-03-23 47.66 47.82 47.10 47.20 0.0M
2022-03-22 47.26 47.72 47.22 47.55 0.0M
2022-03-21 46.98 47.56 46.98 47.30 0.0M
2022-03-18 46.94 47.00 46.84 46.86 0.0M
2022-03-17 47.36 47.44 46.90 47.04 0.0M
2022-03-16 46.50 47.22 46.50 47.13 0.0M
2022-03-15 45.64 45.94 45.58 45.79 0.0M
2022-03-14 45.60 46.13 45.32 46.13 0.0M
2022-03-11 45.48 45.72 45.12 45.16 0.0M
2022-03-10 45.42 45.62 44.78 45.02 0.0M
2022-03-09 45.52 46.00 45.10 45.37 0.0M
2022-03-08 45.48 45.86 45.04 45.07 0.1M
2022-03-07 44.74 45.52 43.74 45.39 0.0M
2022-03-04 46.20 46.22 45.14 45.46 0.0M
2022-03-03 46.62 46.86 46.12 46.28 0.0M
2022-03-02 46.34 46.38 45.96 46.29 0.0M
2022-03-01 47.26 47.34 46.42 46.48 0.0M
2022-02-28 46.78 47.32 46.72 47.23 0.0M
2022-02-25 46.48 47.37 46.48 47.37 0.0M
2022-02-24 46.28 47.16 46.10 46.76 0.0M
2022-02-23 46.80 47.18 46.80 47.03 0.0M
2022-02-22 46.44 46.76 46.24 46.59 0.0M
2022-02-21 47.42 47.84 46.66 46.81 0.0M
2022-02-18 47.60 47.94 46.89 46.89 0.0M
2022-02-17 46.78 47.64 46.56 47.32 0.0M
2022-02-16 46.84 47.64 46.16 47.01 0.0M
2022-02-15 48.42 48.98 47.30 47.86 0.0M
2022-02-14 48.58 48.70 48.12 48.55 0.0M
2022-02-11 48.80 49.16 48.58 49.10 0.0M
2022-02-10 49.00 49.20 49.00 49.09 0.0M
2022-02-09 48.98 49.30 48.98 49.08 0.0M
2022-02-08 48.88 48.88 48.52 48.70 0.0M
2022-02-07 48.88 49.20 48.88 49.13 0.0M
2022-02-04 49.04 49.18 48.68 48.68 0.0M
2022-02-03 49.34 49.38 48.94 49.20 0.0M
2022-02-02 49.36 50.05 49.36 49.64 0.0M
2022-02-01 50.95 50.95 49.57 49.57 0.0M
2022-01-31 51.00 51.00 50.20 50.70 0.0M
2022-01-28 50.35 51.20 50.10 51.12 0.0M
2022-01-27 49.12 50.45 48.92 50.27 0.0M
2022-01-26 47.60 50.20 47.60 49.53 0.0M
2022-01-25 50.30 50.90 49.56 49.56 0.0M
2022-01-24 49.30 50.50 49.30 50.35 0.0M
2022-01-21 49.18 49.70 49.08 49.08 0.0M
2022-01-20 50.85 51.00 49.92 49.95 0.1M
2022-01-19 50.55 50.75 49.98 50.45 0.0M
2022-01-18 48.84 50.55 48.80 50.25 0.0M
2022-01-17 48.50 48.90 48.40 48.86 0.0M
2022-01-14 47.96 48.24 47.96 48.13 0.0M
2022-01-13 47.90 48.14 47.84 48.03 0.0M
2022-01-12 47.92 48.44 47.84 48.13 0.0M
2022-01-11 47.58 48.24 47.56 47.74 0.0M
2022-01-10 48.58 48.58 47.40 47.62 0.0M
2022-01-07 47.88 48.24 47.58 48.15 0.0M
2022-01-06 47.80 48.14 47.46 47.74 0.0M
2022-01-05 47.92 48.76 47.74 47.91 0.0M
2022-01-04 48.28 48.86 46.78 47.35 0.0M