Bureau Veritas

BVI
🏛️ uk →
26.53
Last Update: 2025-09-30
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
2025-09-30 26.40 26.64 26.14 26.53 0.0M
2025-09-29 26.09 26.34 25.90 26.29 1.8M
2025-09-26 25.80 25.96 25.80 25.85 0.0M
2025-09-25 25.68 25.78 25.48 25.72 1.1M
2025-09-24 26.01 25.80 25.72 25.74 0.1M
2025-09-23 25.98 26.02 25.78 25.89 1.3M
2025-09-22 26.11 25.98 25.60 25.73 1.8M
2025-09-19 25.74 25.94 25.64 25.87 0.6M
2025-09-18 25.74 26.00 25.80 25.91 1.8M
2025-09-17 26.13 26.18 25.78 25.93 0.3M
2025-09-16 25.70 26.22 25.76 25.91 0.1M
2025-09-15 26.87 27.02 26.36 26.45 0.3M
2025-09-12 26.62 26.90 26.50 26.79 0.1M
2025-09-11 26.58 26.66 26.46 26.61 0.7M
2025-09-10 26.52 26.74 26.40 26.43 0.0M
2025-09-09 26.70 26.80 26.36 26.41 0.0M
2025-09-08 26.50 26.62 26.34 26.64 0.1M
2025-09-05 26.09 26.53 26.10 26.36 0.0M
2025-09-04 25.88 26.08 25.78 26.07 0.0M
2025-09-03 25.64 25.82 25.64 25.79 0.0M
2025-09-02 25.72 25.68 25.48 25.50 0.1M
2025-09-01 25.82 25.84 25.62 25.65 0.0M
2025-08-29 25.96 25.96 25.70 25.82 0.3M
2025-08-28 26.01 26.20 25.88 25.99 0.1M
2025-08-27 26.09 26.22 26.06 26.13 0.1M
2025-08-26 26.56 26.50 26.06 26.25 0.5M
2025-08-25 26.56 27.12 26.56 26.56 0.0M
2025-08-22 27.07 27.22 26.96 27.14 0.1M
2025-08-21 27.46 27.46 27.00 27.03 0.0M
2025-08-20 26.97 27.48 26.88 27.41 0.0M
2025-08-19 26.78 26.96 26.68 26.99 0.0M
2025-08-18 26.81 26.92 26.62 26.65 0.1M
2025-08-15 26.97 27.03 26.81 26.83 0.1M
2025-08-14 26.64 26.84 26.64 26.76 0.0M
2025-08-13 26.60 26.76 26.60 26.67 0.8M
2025-08-12 26.50 26.70 26.54 26.70 0.4M
2025-08-11 26.81 26.82 26.56 26.58 0.0M
2025-08-08 26.93 27.06 26.60 26.67 0.0M
2025-08-07 26.66 27.07 26.56 27.02 0.5M
2025-08-06 26.83 26.94 26.62 26.59 0.1M
2025-08-05 26.62 26.90 26.70 26.85 0.5M
2025-08-04 26.50 26.68 26.26 26.61 1.3M
2025-08-01 26.78 26.86 26.44 26.45 0.1M
2025-07-31 26.99 27.14 26.96 27.09 0.3M
2025-07-30 27.09 27.30 27.00 27.03 0.2M
2025-07-29 27.26 27.30 27.10 27.11 0.4M
2025-07-28 28.08 28.06 27.30 27.35 0.6M
2025-07-25 29.90 29.80 27.66 27.81 0.0M
2025-07-24 28.14 28.12 27.90 28.06 0.2M
2025-07-23 27.89 28.04 27.76 27.85 0.5M
2025-07-22 28.00 27.84 27.60 27.75 0.0M
2025-07-21 28.12 28.00 27.74 27.84 0.0M
2025-07-18 27.93 28.06 27.88 27.98 0.0M
2025-07-17 28.00 28.16 27.76 27.79 0.3M
2025-07-16 27.67 28.08 27.72 27.95 0.4M
2025-07-15 27.93 28.14 27.82 27.81 0.0M
2025-07-14 27.73 27.98 27.86 27.93 0.0M
2025-07-11 28.18 28.28 28.00 27.98 0.6M
2025-07-10 28.00 28.18 27.98 28.18 0.5M
2025-07-09 27.89 28.18 27.90 27.91 1.2M
2025-07-08 27.81 28.14 27.84 27.95 0.3M
2025-07-07 27.79 28.12 28.00 28.07 0.0M
2025-07-04 27.91 27.98 27.74 27.97 1.7M
2025-07-03 27.89 28.20 28.00 28.15 0.0M
2025-07-02 28.12 28.22 27.92 27.95 0.4M
2025-07-01 27.89 28.16 27.78 27.95 0.0M
2025-06-30 29.43 29.48 28.94 29.08 0.0M
2025-06-27 28.80 29.44 28.36 29.45 0.4M
2025-06-26 28.36 28.72 28.30 28.69 2.6M
2025-06-25 28.63 28.76 28.40 28.47 0.6M
2025-06-24 28.82 29.04 28.62 28.75 1.4M
2025-06-23 28.32 28.64 28.32 28.54 0.3M
2025-06-20 28.82 28.80 28.34 28.53 0.0M
2025-06-19 28.53 28.76 28.50 28.69 0.0M
2025-06-18 28.82 28.96 28.64 28.70 0.3M
2025-06-17 28.86 29.14 28.78 28.95 0.0M
2025-06-16 29.10 29.32 29.12 29.25 0.1M
2025-06-13 28.88 29.20 29.08 29.11 0.0M
2025-06-12 29.29 29.46 29.22 29.31 3.5M
2025-06-11 29.68 29.76 29.34 29.41 0.0M
2025-06-10 30.01 30.06 29.74 29.85 0.0M
2025-06-09 30.09 30.16 29.95 29.96 0.0M
2025-06-06 29.90 30.10 29.78 30.09 0.1M
2025-06-05 29.90 30.32 30.02 29.99 0.0M
2025-06-04 30.05 30.36 30.08 30.29 0.0M
2025-06-03 30.09 30.16 29.98 29.98 0.0M
2025-06-02 29.94 30.12 29.90 30.01 0.0M
2025-05-30 30.13 30.40 30.08 30.27 0.0M
2025-05-29 30.13 30.28 30.08 30.11 0.2M
2025-05-28 30.17 30.38 30.08 30.09 0.3M
2025-05-27 30.40 30.41 30.14 30.25 0.1M
2025-05-26 30.26 30.32 30.10 30.26 0.4M
2025-05-23 29.80 30.24 29.78 29.93 0.1M
2025-05-22 30.40 30.16 29.86 30.01 0.1M
2025-05-21 30.13 30.40 30.16 30.19 0.1M
2025-05-20 30.29 30.44 30.06 30.37 0.9M
2025-05-19 30.01 30.16 29.82 30.07 0.8M
2025-05-16 29.66 29.96 29.76 29.83 0.1M
2025-05-15 29.31 29.74 29.22 29.67 0.2M
2025-05-14 29.70 29.46 29.32 29.33 0.2M
2025-05-13 29.12 29.46 29.08 29.43 0.5M
2025-05-12 28.90 29.22 28.86 29.09 0.0M
2025-05-09 28.71 28.70 28.58 28.66 0.0M
2025-05-08 28.51 28.82 28.48 28.63 1.3M
2025-05-07 28.53 28.50 28.30 28.33 0.1M
2025-05-06 28.34 28.44 28.16 28.43 0.0M
2025-05-05 28.30 28.30 28.14 28.30 0.0M
2025-05-02 28.00 28.26 27.96 28.24 0.1M
2025-05-01 27.74 27.74 27.74 27.74 0.0M
2025-04-30 27.26 27.88 27.34 27.74 1.6M
2025-04-29 27.09 27.64 27.30 27.25 2.0M
2025-04-28 27.87 28.00 27.56 27.61 0.0M
2025-04-25 28.08 28.26 27.86 27.87 1.3M
2025-04-24 28.59 28.32 27.16 28.27 1.8M
2025-04-23 27.07 27.30 26.90 27.15 3.1M
2025-04-22 26.62 26.66 26.38 26.55 0.6M
2025-04-17 26.56 26.76 26.28 26.66 0.1M
2025-04-16 26.66 26.78 26.56 26.69 1.3M
2025-04-15 26.60 26.78 26.50 26.77 13.2M
2025-04-14 26.50 26.50 25.78 26.53 3.5M
2025-04-11 26.01 26.10 25.42 25.78 0.9M
2025-04-10 26.66 26.58 25.66 25.93 0.2M
2025-04-09 24.92 25.04 24.64 24.77 0.0M
2025-04-08 25.72 25.62 25.06 25.59 8.5M
2025-04-07 25.02 25.96 24.12 25.12 3.7M
2025-04-04 26.70 26.94 26.38 26.73 0.4M
2025-04-03 27.83 27.68 26.39 26.93 0.2M
2025-04-02 27.89 28.06 27.70 28.01 0.9M
2025-04-01 27.97 28.18 27.82 27.85 1.4M
2025-03-31 27.91 28.12 27.69 27.86 0.1M
2025-03-28 27.89 28.34 28.12 28.23 0.1M
2025-03-27 28.10 28.34 27.90 28.28 0.6M
2025-03-26 28.57 28.58 28.10 28.41 5.0M
2025-03-25 28.86 28.60 28.38 28.53 8.7M
2025-03-24 28.45 28.64 28.14 28.25 1.0M
2025-03-21 28.67 28.56 28.26 28.48 0.1M
2025-03-20 28.53 28.72 28.44 28.50 0.1M
2025-03-19 28.10 28.50 28.18 28.45 0.1M
2025-03-18 28.41 28.44 28.18 28.20 0.2M
2025-03-17 28.06 28.32 27.78 28.28 1.8M
2025-03-14 28.00 28.10 27.40 27.73 0.3M
2025-03-13 28.34 28.38 27.90 28.01 0.1M
2025-03-12 27.52 28.52 27.50 28.51 0.4M
2025-03-11 29.53 29.72 28.70 28.77 3.0M
2025-03-10 29.51 29.84 29.12 29.59 0.1M
2025-03-07 28.94 29.27 28.70 29.26 0.1M
2025-03-06 29.08 29.24 28.26 29.23 0.3M
2025-03-05 29.25 29.36 28.66 28.91 0.1M
2025-03-04 29.12 29.10 28.64 28.87 2.1M
2025-03-03 29.23 29.16 28.92 29.11 0.0M
2025-02-28 29.29 29.36 28.85 28.87 1.4M
2025-02-27 29.39 29.74 29.34 29.52 0.2M
2025-02-26 30.58 30.44 29.36 29.37 0.1M
2025-02-25 30.99 30.98 29.66 30.35 0.2M
2025-02-24 31.09 31.30 30.86 31.23 0.2M
2025-02-21 30.99 31.14 30.80 30.89 0.0M
2025-02-20 30.74 30.96 30.66 30.89 0.1M
2025-02-19 30.81 31.02 30.74 30.73 0.1M
2025-02-18 30.95 31.18 30.89 30.91 0.1M
2025-02-17 31.13 31.16 30.92 31.07 0.2M
2025-02-14 30.62 31.04 30.52 30.92 0.4M
2025-02-13 30.44 30.58 30.34 30.55 0.3M
2025-02-12 30.25 30.30 30.06 30.29 0.6M
2025-02-11 29.60 30.22 29.56 30.21 0.1M
2025-02-10 29.37 29.56 29.20 29.49 0.1M
2025-02-07 29.49 29.48 29.18 29.21 0.0M
2025-02-06 29.76 29.86 29.40 29.52 0.0M
2025-02-05 29.33 29.76 29.30 29.63 0.1M
2025-02-04 29.55 29.58 29.22 29.41 0.1M
2025-02-03 29.70 29.68 29.04 29.32 0.1M
2025-01-31 30.19 30.24 30.00 30.23 0.8M
2025-01-30 30.03 30.20 29.98 30.11 0.2M
2025-01-29 30.01 30.10 29.66 29.98 0.1M
2025-01-28 29.37 29.78 28.88 29.68 0.1M
2025-01-27 28.69 29.45 28.58 29.29 0.5M
2025-01-24 30.21 30.30 29.72 29.91 0.2M
2025-01-23 30.01 30.31 29.92 30.23 1.1M
2025-01-22 30.05 30.48 30.20 30.25 0.2M
2025-01-21 30.01 30.36 30.01 30.33 0.1M
2025-01-20 30.46 30.46 29.98 30.03 0.0M
2025-01-17 29.72 30.54 30.04 30.36 0.2M
2025-01-16 30.23 30.22 29.54 30.19 0.2M
2025-01-15 30.95 31.50 30.17 30.45 1.0M
2025-01-14 29.84 30.08 29.70 29.74 0.2M
2025-01-13 29.68 29.88 29.32 29.67 0.5M
2025-01-10 29.41 30.06 29.52 29.75 0.3M
2025-01-09 28.73 29.60 28.70 29.57 0.2M
2025-01-08 28.75 28.96 28.42 28.63 0.5M
2025-01-07 29.00 29.08 28.78 28.81 0.1M
2025-01-06 29.00 29.30 28.83 29.04 0.2M
2025-01-03 29.12 29.06 28.78 28.84 1.0M
2025-01-02 29.21 29.20 28.88 29.05 0.1M