Bureau Veritas

BVI
🏛️ uk →
26.87
Last Update: 2025-10-01
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 24.68 24.91 24.68 24.79 0.2M
2022-12-29 24.62 24.89 24.52 24.84 0.4M
2022-12-28 24.76 24.99 24.74 24.80 0.3M
2022-12-23 24.53 24.66 24.49 24.62 0.2M
2022-12-22 24.71 24.85 24.46 24.52 0.3M
2022-12-21 24.44 24.62 24.39 24.54 1.5M
2022-12-20 24.37 24.39 24.11 24.38 0.2M
2022-12-19 24.27 24.58 24.27 24.51 0.1M
2022-12-16 24.81 24.81 24.21 24.36 0.3M
2022-12-15 25.13 25.15 24.66 24.70 0.3M
2022-12-14 25.07 25.33 25.04 25.28 0.7M
2022-12-13 25.20 25.38 24.88 25.13 0.3M
2022-12-12 24.91 25.08 24.91 24.99 0.2M
2022-12-09 24.78 25.01 24.77 25.00 0.9M
2022-12-08 24.99 24.99 24.74 24.81 0.1M
2022-12-07 25.12 25.21 25.00 25.18 0.0M
2022-12-06 25.10 25.32 25.00 25.02 1.5M
2022-12-05 25.39 25.44 25.11 25.25 0.2M
2022-12-02 25.21 25.67 25.21 25.48 0.6M
2022-12-01 25.20 25.41 25.06 25.32 0.3M
2022-11-30 25.24 25.28 24.95 24.98 1.3M
2022-11-29 25.55 25.55 25.21 25.23 0.3M
2022-11-28 25.67 25.73 25.55 25.66 0.4M
2022-11-25 25.59 25.75 25.54 25.70 0.6M
2022-11-24 25.73 26.02 25.62 25.71 0.7M
2022-11-23 25.99 26.02 25.74 25.93 0.3M
2022-11-22 25.99 26.15 25.94 26.13 0.2M
2022-11-21 25.81 26.11 25.75 26.11 0.2M
2022-11-18 25.73 26.06 25.65 26.04 0.1M
2022-11-17 25.97 26.09 25.52 25.52 0.2M
2022-11-16 26.44 26.44 25.64 25.74 1.4M
2022-11-15 26.53 26.66 26.22 26.43 0.2M
2022-11-14 26.52 26.60 26.27 26.36 0.1M
2022-11-11 26.86 26.86 26.16 26.43 0.4M
2022-11-10 25.86 26.73 25.61 26.68 0.9M
2022-11-09 26.00 26.07 25.78 25.82 0.2M
2022-11-08 25.72 26.05 25.72 26.00 0.1M
2022-11-07 25.34 25.75 25.22 25.55 0.5M
2022-11-04 25.30 25.73 25.17 25.56 0.3M
2022-11-03 24.56 24.92 24.56 24.80 0.3M
2022-11-02 25.28 25.32 24.93 24.98 0.1M
2022-11-01 25.32 25.63 25.08 25.23 0.2M
2022-10-31 25.03 25.11 24.79 25.08 0.3M
2022-10-28 24.85 25.07 24.64 25.02 0.2M
2022-10-27 24.75 25.18 24.63 25.03 0.4M
2022-10-26 24.44 24.70 24.29 24.52 0.2M
2022-10-25 24.56 24.58 24.19 24.51 0.4M
2022-10-24 24.06 24.63 24.06 24.41 0.2M
2022-10-21 23.90 24.07 23.76 23.88 0.1M
2022-10-20 23.84 24.17 23.84 24.13 0.1M
2022-10-19 24.31 24.42 24.01 24.01 0.2M
2022-10-18 24.39 24.47 24.21 24.34 0.1M
2022-10-17 23.86 24.27 23.55 24.09 1.3M
2022-10-14 23.66 24.30 23.49 23.84 0.3M
2022-10-13 22.89 23.29 22.50 23.29 0.4M
2022-10-12 23.23 23.26 22.83 22.98 0.4M
2022-10-11 23.12 23.26 22.89 23.20 0.3M
2022-10-10 23.14 23.52 23.14 23.30 1.7M
2022-10-07 23.79 23.84 23.38 23.39 0.1M
2022-10-06 24.28 24.34 23.98 24.02 0.1M
2022-10-05 24.24 24.37 23.99 24.10 0.2M
2022-10-04 23.59 24.30 23.59 24.27 0.4M
2022-10-03 22.82 23.25 22.42 23.21 0.6M
2022-09-30 22.68 22.91 22.68 22.91 0.2M
2022-09-29 22.80 22.80 22.38 22.57 0.1M
2022-09-28 22.59 22.94 22.56 22.93 0.4M
2022-09-27 22.87 23.02 22.69 22.73 0.1M
2022-09-26 22.59 22.90 22.50 22.80 0.2M
2022-09-23 22.76 22.90 22.32 22.57 0.6M
2022-09-22 23.95 24.15 23.45 23.45 0.4M
2022-09-21 23.72 24.20 23.67 24.12 0.8M
2022-09-20 24.49 24.49 23.81 23.84 0.7M
2022-09-16 24.24 24.41 24.20 24.28 0.4M
2022-09-15 24.70 24.84 24.43 24.52 0.4M
2022-09-14 25.02 25.09 24.71 24.92 0.3M
2022-09-13 25.75 25.86 25.17 25.19 0.2M
2022-09-12 25.07 25.72 25.07 25.70 0.1M
2022-09-09 24.77 25.08 24.76 24.98 0.1M
2022-09-08 24.56 24.69 24.35 24.64 0.2M
2022-09-07 24.42 24.50 24.30 24.50 0.4M
2022-09-06 24.47 24.75 24.43 24.57 0.1M
2022-09-05 24.29 24.50 24.13 24.45 0.1M
2022-09-02 24.17 24.72 24.13 24.66 0.8M
2022-09-01 24.44 24.55 23.98 23.98 0.2M
2022-08-31 25.16 25.16 24.74 24.81 0.2M
2022-08-30 25.25 25.45 25.06 25.12 0.3M
2022-08-26 26.14 26.16 25.45 25.45 0.4M
2022-08-25 26.24 26.44 26.13 26.15 0.2M
2022-08-24 26.11 26.21 25.96 26.14 0.1M
2022-08-23 26.38 26.45 26.17 26.23 0.5M
2022-08-22 26.78 26.79 26.45 26.61 0.1M
2022-08-19 26.90 27.24 26.90 26.91 0.3M
2022-08-18 26.67 26.96 26.65 26.91 0.1M
2022-08-17 26.89 26.97 26.55 26.68 0.2M
2022-08-16 26.89 26.95 26.75 26.95 0.6M
2022-08-15 26.83 26.90 26.71 26.90 0.3M
2022-08-12 26.71 26.85 26.63 26.72 0.0M
2022-08-11 26.86 26.94 26.70 26.77 0.2M
2022-08-10 26.40 26.91 26.35 26.89 0.2M
2022-08-09 26.49 26.71 26.37 26.54 0.3M
2022-08-08 26.77 26.86 26.62 26.62 0.1M
2022-08-05 27.04 27.09 26.49 26.54 0.2M
2022-08-04 27.21 27.31 26.82 26.94 0.2M
2022-08-03 26.87 27.17 26.87 26.95 0.4M
2022-08-02 26.81 26.84 26.71 26.80 0.7M
2022-08-01 26.81 27.00 26.78 26.92 0.3M
2022-07-29 26.80 27.07 26.56 26.95 0.3M
2022-07-28 26.25 26.65 26.25 26.50 0.5M
2022-07-27 25.59 26.20 25.59 26.08 0.3M
2022-07-26 25.70 25.82 25.59 25.74 0.3M
2022-07-25 26.29 26.40 25.75 25.82 0.1M
2022-07-22 26.00 26.48 25.95 26.29 0.2M
2022-07-21 25.38 26.19 25.38 25.96 0.2M
2022-07-20 25.37 25.57 25.16 25.34 0.3M
2022-07-19 25.25 25.58 25.16 25.53 0.2M
2022-07-18 25.36 25.63 25.32 25.48 0.2M
2022-07-15 24.64 25.19 24.64 25.18 0.2M
2022-07-14 24.59 24.59 24.39 24.57 0.1M
2022-07-13 24.21 24.74 24.16 24.70 0.1M
2022-07-12 24.14 24.22 23.93 24.16 0.3M
2022-07-11 23.91 24.25 23.89 24.18 1.1M
2022-07-08 24.61 24.81 24.39 24.57 0.2M
2022-07-07 24.50 24.77 24.47 24.70 0.3M
2022-07-06 24.08 24.23 23.97 24.13 0.1M
2022-07-05 24.34 24.40 23.78 24.00 0.6M
2022-07-04 24.77 24.98 24.76 24.76 0.0M
2022-07-01 24.26 24.76 24.26 24.68 0.2M
2022-06-30 24.76 24.76 24.06 24.41 0.4M
2022-06-29 25.01 25.29 24.90 25.25 0.2M
2022-06-28 25.48 25.48 25.09 25.09 1.1M
2022-06-27 25.63 25.76 25.18 25.40 0.6M
2022-06-24 24.94 25.48 24.93 25.38 0.3M
2022-06-23 24.77 24.99 24.42 24.76 0.8M
2022-06-22 24.07 24.98 24.05 24.96 0.4M
2022-06-21 24.48 24.93 24.42 24.52 0.5M
2022-06-20 24.16 24.24 23.95 24.19 0.0M
2022-06-17 23.99 24.49 23.81 24.05 0.8M
2022-06-16 25.04 25.07 23.94 24.15 0.4M
2022-06-15 25.15 25.60 25.02 25.29 0.2M
2022-06-14 25.79 25.91 25.12 25.12 0.2M
2022-06-13 25.82 25.84 25.48 25.57 0.3M
2022-06-10 26.15 26.15 25.87 26.05 0.3M
2022-06-09 26.61 26.65 26.26 26.31 0.8M
2022-06-08 26.78 26.78 26.49 26.53 0.3M
2022-06-07 26.83 26.88 26.58 26.73 0.3M
2022-06-06 26.76 26.98 26.76 26.89 0.2M
2022-06-01 27.02 27.05 26.33 26.33 0.1M
2022-05-31 26.93 26.95 26.75 26.76 0.3M
2022-05-30 27.05 27.17 26.99 27.06 0.2M
2022-05-27 26.34 27.03 26.34 27.03 0.2M
2022-05-26 26.11 26.29 26.05 26.29 0.2M
2022-05-25 26.22 26.22 25.92 26.08 0.3M
2022-05-24 26.34 26.48 26.17 26.21 0.7M
2022-05-23 26.69 26.70 26.15 26.39 0.6M
2022-05-20 26.22 26.78 26.16 26.41 0.6M
2022-05-19 26.03 26.17 25.82 26.09 1.1M
2022-05-18 26.87 26.88 26.26 26.37 0.2M
2022-05-17 26.67 27.12 26.67 26.82 0.2M
2022-05-16 26.37 26.53 26.01 26.46 0.4M
2022-05-13 25.92 26.45 25.92 26.39 0.2M
2022-05-12 25.28 25.97 25.24 25.86 0.5M
2022-05-11 25.29 25.58 25.16 25.51 0.5M
2022-05-10 25.57 25.69 25.27 25.31 0.3M
2022-05-09 25.77 25.92 25.49 25.51 0.4M
2022-05-06 26.96 27.02 25.90 25.97 0.5M
2022-05-05 27.33 27.44 26.96 27.07 0.3M
2022-05-04 27.43 27.45 27.14 27.23 0.5M
2022-05-03 27.09 27.41 27.07 27.32 0.3M
2022-04-29 27.38 27.66 27.37 27.43 0.3M
2022-04-28 27.23 27.41 26.95 27.22 0.2M
2022-04-27 26.77 26.96 26.42 26.57 0.3M
2022-04-26 26.94 27.40 26.88 26.97 0.5M
2022-04-25 26.75 26.82 26.51 26.70 0.0M
2022-04-22 26.87 27.38 26.57 26.97 0.7M
2022-04-21 25.51 26.19 25.51 25.87 0.4M
2022-04-20 25.27 25.67 25.22 25.51 0.2M
2022-04-19 25.32 25.37 24.85 25.23 0.3M
2022-04-14 25.05 25.43 24.98 25.36 0.2M
2022-04-13 24.92 25.06 24.67 24.91 0.3M
2022-04-12 25.06 25.19 24.85 24.99 0.6M
2022-04-11 25.50 25.55 25.21 25.26 0.3M
2022-04-08 25.30 25.53 25.25 25.52 0.1M
2022-04-07 25.22 25.39 24.97 24.97 0.1M
2022-04-06 25.61 25.66 24.98 25.17 0.4M
2022-04-05 25.76 25.97 25.44 25.46 0.4M
2022-04-04 25.54 25.86 25.52 25.77 0.2M
2022-04-01 25.99 25.99 25.48 25.48 0.2M
2022-03-31 26.73 26.73 25.90 26.05 0.4M
2022-03-30 26.65 26.76 26.56 26.64 0.2M
2022-03-29 26.69 26.82 26.45 26.66 0.3M
2022-03-28 26.56 26.58 26.41 26.43 0.3M
2022-03-25 26.60 26.78 26.41 26.48 0.1M
2022-03-24 26.69 26.75 26.42 26.57 0.2M
2022-03-23 26.73 26.83 26.48 26.57 0.2M
2022-03-22 26.44 26.73 26.27 26.59 0.2M
2022-03-21 26.73 26.92 26.63 26.88 0.2M
2022-03-18 26.53 26.69 26.19 26.69 0.2M
2022-03-17 26.72 26.77 26.24 26.46 0.3M
2022-03-16 26.28 26.71 25.93 26.59 0.2M
2022-03-15 25.95 26.05 25.56 25.84 0.3M
2022-03-14 25.64 26.07 25.55 25.97 0.2M
2022-03-11 24.75 25.49 24.63 25.40 0.3M
2022-03-10 24.90 25.21 24.63 24.73 0.3M
2022-03-09 24.07 24.91 24.05 24.82 0.3M
2022-03-08 24.14 24.47 23.38 23.48 0.4M
2022-03-07 23.75 24.68 23.70 24.36 0.3M
2022-03-04 25.24 25.39 24.42 24.46 0.2M
2022-03-03 25.75 25.94 25.43 25.63 0.3M
2022-03-02 25.29 25.73 25.12 25.48 0.6M
2022-03-01 25.68 25.85 25.04 25.52 0.3M
2022-02-28 25.38 26.04 25.27 25.82 0.5M
2022-02-25 24.73 25.63 24.73 25.54 1.4M
2022-02-24 23.30 24.52 23.30 24.36 0.8M
2022-02-23 24.19 24.69 24.17 24.20 0.4M
2022-02-22 23.56 24.28 23.56 24.07 0.3M
2022-02-21 24.67 24.67 23.99 24.11 0.2M
2022-02-18 24.57 24.78 24.52 24.55 0.3M
2022-02-17 24.64 24.72 24.50 24.53 0.2M
2022-02-16 24.82 24.90 24.52 24.59 0.6M
2022-02-15 24.52 24.92 24.43 24.80 0.2M
2022-02-14 24.43 24.46 24.05 24.41 0.2M
2022-02-11 24.73 25.05 24.71 24.87 0.2M
2022-02-10 25.02 25.29 24.81 25.18 0.2M
2022-02-09 24.92 25.23 24.92 25.02 0.2M
2022-02-08 24.60 24.79 24.46 24.63 0.1M
2022-02-07 24.41 24.92 24.37 24.79 0.2M
2022-02-04 25.07 25.07 24.17 24.23 0.2M
2022-02-03 25.32 25.32 24.76 24.76 0.2M
2022-02-02 25.22 25.43 25.22 25.27 0.2M
2022-02-01 25.54 25.60 25.07 25.16 0.3M
2022-01-31 25.00 25.27 24.87 25.23 0.4M
2022-01-28 24.85 24.87 24.24 24.79 0.4M
2022-01-27 24.37 24.83 24.21 24.81 0.2M
2022-01-26 24.72 25.03 24.66 24.79 0.1M
2022-01-25 24.88 24.94 24.46 24.68 0.2M
2022-01-24 25.44 25.47 24.56 24.84 0.3M
2022-01-21 25.89 26.02 25.44 25.62 0.1M
2022-01-20 26.40 26.40 26.21 26.29 0.3M
2022-01-19 26.86 26.86 26.23 26.38 0.3M
2022-01-18 27.80 27.87 27.36 27.48 0.2M
2022-01-17 27.52 27.98 27.49 27.91 0.3M
2022-01-14 27.81 27.89 27.68 27.75 0.1M
2022-01-13 27.91 28.00 27.66 27.84 0.2M
2022-01-12 27.99 28.13 27.80 27.89 0.3M
2022-01-11 27.79 27.88 27.67 27.73 0.2M
2022-01-10 27.97 28.02 27.27 27.51 0.2M
2022-01-07 28.17 28.17 27.91 28.04 0.1M
2022-01-06 28.63 28.64 28.08 28.15 0.1M
2022-01-05 29.37 29.38 29.00 29.07 0.4M
2022-01-04 29.20 29.54 29.05 29.48 0.4M