Remy Cointreau

RCOP
🏛️ uk →
45.53
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
2025-09-26 46.03 46.38 45.08 45.53 0.0M
2025-09-25 47.09 47.26 46.62 46.44 0.0M
2025-09-24 47.95 47.12 46.38 47.07 0.0M
2025-09-23 46.21 47.92 46.54 47.15 0.0M
2025-09-22 46.58 46.96 46.30 46.47 0.0M
2025-09-19 46.29 46.72 46.20 46.71 0.0M
2025-09-18 46.29 46.72 46.12 46.22 0.0M
2025-09-17 45.90 46.94 45.88 46.49 0.0M
2025-09-16 45.98 46.46 45.66 46.16 0.0M
2025-09-15 46.72 47.66 46.38 46.17 0.0M
2025-09-12 47.42 46.94 45.94 46.54 0.0M
2025-09-11 47.46 47.54 46.64 46.81 0.0M
2025-09-10 49.87 50.50 46.60 47.45 0.0M
2025-09-09 51.48 51.60 49.62 50.45 0.0M
2025-09-08 53.23 53.70 50.60 51.00 0.0M
2025-09-05 52.65 53.60 52.45 52.48 0.0M
2025-09-04 53.33 53.50 52.45 52.95 0.0M
2025-09-03 52.75 54.20 52.60 53.88 0.0M
2025-09-02 52.25 53.90 52.25 52.88 0.0M
2025-09-01 52.50 53.00 52.00 52.13 0.0M
2025-08-29 55.83 55.45 52.65 52.68 0.0M
2025-08-28 54.30 57.00 54.10 54.65 0.0M
2025-08-27 53.48 54.65 53.55 54.20 0.0M
2025-08-26 54.20 55.60 53.45 53.43 0.0M
2025-08-25 54.95 56.80 54.73 54.95 0.0M
2025-08-22 55.43 56.30 55.40 56.20 0.1M
2025-08-21 56.55 56.60 55.55 55.55 0.0M
2025-08-20 55.93 57.20 55.65 56.48 0.0M
2025-08-19 54.10 56.40 53.80 55.95 0.0M
2025-08-18 53.53 54.40 53.55 53.68 0.0M
2025-08-15 53.63 54.85 53.50 54.45 0.0M
2025-08-14 53.38 53.95 53.25 53.63 0.0M
2025-08-13 53.68 54.80 52.90 53.03 0.0M
2025-08-12 53.78 53.90 53.10 53.85 0.0M
2025-08-11 54.00 54.50 52.75 53.48 0.0M
2025-08-08 54.85 54.05 53.35 53.83 0.0M
2025-08-07 52.50 53.70 51.50 53.68 0.1M
2025-08-06 51.14 52.10 50.70 51.68 0.0M
2025-08-05 51.19 52.35 50.15 50.90 0.0M
2025-08-04 52.00 51.50 50.30 51.10 0.0M
2025-08-01 52.00 52.50 51.65 51.73 0.0M
2025-07-31 54.20 54.50 52.45 52.50 0.0M
2025-07-30 55.88 57.15 54.20 54.45 0.0M
2025-07-29 58.80 58.90 56.30 56.65 0.0M
2025-07-28 62.85 61.80 57.75 58.65 0.0M
2025-07-25 59.48 62.35 58.80 61.75 0.0M
2025-07-24 57.18 59.30 56.50 57.83 0.0M
2025-07-23 55.13 56.80 55.05 56.18 0.0M
2025-07-22 53.88 54.45 52.85 53.90 0.0M
2025-07-21 54.50 54.65 53.55 54.15 0.0M
2025-07-18 53.93 54.90 53.35 54.20 0.0M
2025-07-17 52.45 53.65 52.25 53.28 0.0M
2025-07-16 51.88 53.30 51.85 52.43 0.0M
2025-07-15 54.00 53.90 52.50 52.63 0.0M
2025-07-14 53.28 54.30 52.55 53.18 0.1M
2025-07-11 55.88 55.85 54.45 55.15 0.0M
2025-07-10 52.80 55.65 52.45 55.73 0.0M
2025-07-09 54.15 53.65 52.50 52.18 0.0M
2025-07-08 50.54 53.50 50.60 52.85 0.0M
2025-07-07 49.48 52.10 48.16 50.98 0.0M
2025-07-04 47.32 49.52 44.58 49.20 0.0M
2025-07-03 48.20 48.68 47.58 47.69 0.0M
2025-07-02 46.60 48.00 46.30 47.81 0.0M
2025-07-01 42.99 46.50 43.32 46.51 0.0M
2025-06-30 43.79 43.92 43.00 43.79 0.0M
2025-06-27 43.61 44.44 43.02 43.71 0.0M
2025-06-26 43.54 44.58 42.66 42.74 0.0M
2025-06-25 44.65 44.54 43.62 43.76 0.0M
2025-06-24 45.74 45.98 44.38 44.55 0.0M
2025-06-23 45.02 45.32 44.32 44.80 0.0M
2025-06-20 45.51 45.92 45.08 45.16 0.0M
2025-06-19 45.70 45.68 45.14 45.25 0.1M
2025-06-18 48.00 47.26 45.68 45.78 0.2M
2025-06-17 48.22 48.62 47.02 47.41 0.0M
2025-06-16 51.38 50.90 48.92 48.92 0.1M
2025-06-13 50.89 51.55 49.42 51.23 0.0M
2025-06-12 48.79 51.75 48.28 51.85 0.2M
2025-06-11 49.77 49.86 49.30 49.09 0.0M
2025-06-10 49.28 49.76 49.08 49.65 0.0M
2025-06-09 47.65 50.25 45.74 49.56 0.0M
2025-06-06 47.17 47.02 45.90 46.75 0.0M
2025-06-05 49.34 49.60 47.40 47.64 0.0M
2025-06-04 46.70 49.72 45.84 49.32 0.0M
2025-06-03 46.81 46.82 46.06 46.57 0.0M
2025-06-02 46.87 46.90 46.40 46.75 0.0M
2025-05-30 47.56 48.32 47.30 47.77 0.0M
2025-05-29 47.61 48.58 47.38 47.51 0.1M
2025-05-28 47.71 47.64 46.26 47.14 0.0M
2025-05-27 47.48 47.50 46.80 47.52 0.0M
2025-05-26 47.28 47.50 47.00 47.28 0.0M
2025-05-23 48.98 48.36 45.10 46.51 0.0M
2025-05-22 47.40 49.26 47.04 48.15 0.2M
2025-05-21 47.89 47.84 47.04 47.70 0.0M
2025-05-20 46.81 48.30 47.10 48.23 0.0M
2025-05-19 48.20 48.78 46.94 47.36 0.0M
2025-05-16 48.00 48.58 47.80 48.26 0.0M
2025-05-15 49.97 50.70 47.50 47.82 0.0M
2025-05-14 50.01 50.20 49.14 49.51 0.0M
2025-05-13 50.99 50.65 50.40 50.04 0.0M
2025-05-12 49.08 52.15 49.04 50.95 0.0M
2025-05-09 48.61 48.82 48.24 48.52 0.0M
2025-05-08 48.63 49.00 48.18 48.42 0.0M
2025-05-07 48.00 49.00 47.96 48.27 0.1M
2025-05-06 48.02 48.74 48.10 48.53 0.1M
2025-05-05 48.32 48.84 47.98 48.32 0.0M
2025-05-02 48.47 49.04 47.84 49.04 0.0M
2025-05-01 47.08 47.08 47.08 47.08 0.0M
2025-04-30 46.99 48.82 45.94 47.08 0.0M
2025-04-29 46.70 46.88 46.18 46.39 0.0M
2025-04-28 46.50 47.23 46.36 46.68 0.0M
2025-04-25 46.17 46.60 45.92 46.15 0.0M
2025-04-24 45.49 46.62 45.06 46.49 0.0M
2025-04-23 45.49 47.04 45.50 46.35 0.0M
2025-04-22 44.20 45.22 44.14 45.13 0.0M
2025-04-17 44.10 43.94 43.46 43.96 0.0M
2025-04-16 43.28 43.60 42.94 43.86 0.0M
2025-04-15 43.97 44.40 43.10 43.30 0.0M
2025-04-14 44.98 45.24 44.06 45.02 0.0M
2025-04-11 44.41 44.72 43.50 43.59 0.0M
2025-04-10 45.53 45.42 43.22 43.63 0.0M
2025-04-09 42.50 43.36 41.70 42.53 0.0M
2025-04-08 42.52 44.20 41.78 43.07 0.0M
2025-04-07 40.00 41.98 39.44 40.92 0.0M
2025-04-04 42.54 43.18 40.90 41.58 0.0M
2025-04-03 43.61 44.86 42.38 42.48 0.0M
2025-04-02 42.85 44.44 42.38 44.42 0.0M
2025-04-01 43.61 44.00 42.84 43.03 0.0M
2025-03-31 44.49 44.86 43.06 43.15 0.2M
2025-03-28 43.67 45.76 43.60 45.21 0.0M
2025-03-27 44.67 44.58 43.94 43.99 0.0M
2025-03-26 45.72 45.20 44.36 45.03 0.0M
2025-03-25 44.82 45.52 44.58 44.82 0.0M
2025-03-24 46.37 46.24 45.18 45.37 0.0M
2025-03-21 44.63 46.08 44.90 45.28 0.0M
2025-03-20 45.39 45.84 44.88 45.57 0.0M
2025-03-19 46.01 45.78 44.74 44.97 0.0M
2025-03-18 46.01 47.02 45.78 46.27 0.1M
2025-03-17 45.14 45.60 44.12 45.48 0.1M
2025-03-14 45.35 45.78 43.90 44.78 0.1M
2025-03-13 47.87 47.64 44.74 45.44 0.0M
2025-03-12 49.58 49.80 47.54 47.52 0.0M
2025-03-11 50.94 51.60 48.94 49.14 0.0M
2025-03-10 50.01 50.60 48.64 50.45 0.0M
2025-03-07 50.44 50.75 48.46 49.16 0.0M
2025-03-06 50.17 50.70 49.66 50.60 0.0M
2025-03-05 49.09 50.65 48.60 49.89 0.0M
2025-03-04 50.40 50.50 47.78 48.47 0.0M
2025-03-03 50.99 51.15 50.25 50.78 0.0M
2025-02-28 49.53 50.85 49.46 50.85 0.0M
2025-02-27 50.99 50.40 49.40 50.13 0.0M
2025-02-26 50.17 51.40 50.70 50.90 0.0M
2025-02-25 49.68 50.50 49.76 50.10 0.0M
2025-02-24 50.01 50.60 49.56 50.33 0.0M
2025-02-21 48.89 49.56 48.24 49.54 0.0M
2025-02-20 48.18 49.10 47.80 48.05 0.0M
2025-02-19 49.29 49.14 48.06 48.30 0.0M
2025-02-18 49.13 49.26 48.08 48.67 0.0M
2025-02-17 49.27 49.30 48.54 49.11 0.0M
2025-02-14 49.96 50.40 48.94 49.09 0.2M
2025-02-13 49.76 51.05 48.62 49.76 0.0M
2025-02-12 50.01 50.70 48.58 48.58 0.0M
2025-02-11 49.58 49.84 49.10 49.55 0.0M
2025-02-10 51.09 50.40 49.70 49.95 0.2M
2025-02-07 51.63 51.60 49.88 50.28 0.0M
2025-02-06 52.45 51.93 51.25 51.40 0.0M
2025-02-05 52.55 52.25 51.05 51.10 0.0M
2025-02-04 53.18 52.70 51.40 51.93 0.0M
2025-02-03 52.70 53.90 51.20 53.40 0.0M
2025-01-31 56.50 56.38 54.90 55.13 0.0M
2025-01-30 55.23 56.50 55.35 56.15 0.0M
2025-01-29 58.65 58.50 55.45 55.78 0.0M
2025-01-28 59.13 60.80 58.60 59.98 0.0M
2025-01-27 56.35 58.80 55.65 58.70 0.0M
2025-01-24 54.60 57.50 55.55 57.60 0.0M
2025-01-23 54.00 54.90 53.65 54.10 0.0M
2025-01-22 55.08 55.55 54.10 54.40 0.0M
2025-01-21 56.00 56.25 55.55 55.63 0.0M
2025-01-20 55.48 56.50 55.00 56.25 0.0M
2025-01-17 54.40 56.25 54.65 55.48 0.0M
2025-01-16 53.38 55.30 54.00 54.28 0.0M
2025-01-15 52.75 53.65 52.20 53.00 0.2M
2025-01-14 53.28 54.35 50.90 52.73 0.0M
2025-01-13 54.00 54.95 54.15 54.50 0.0M
2025-01-10 56.75 58.05 55.05 55.45 0.0M
2025-01-09 57.18 58.45 57.60 57.93 0.0M
2025-01-08 57.48 59.45 57.60 58.08 0.0M
2025-01-07 55.58 58.25 56.55 57.85 0.0M
2025-01-06 55.03 58.30 54.70 56.60 0.0M
2025-01-03 57.48 57.75 54.65 54.70 0.0M
2025-01-02 59.03 59.45 57.60 57.88 0.0M