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
2023-12-29 22.92 22.92 22.75 22.82 0.2M
2023-12-28 22.83 22.89 22.79 22.82 0.2M
2023-12-27 22.71 22.80 22.65 22.70 0.3M
2023-12-22 22.48 22.56 22.46 22.46 0.9M
2023-12-21 22.45 22.54 22.44 22.48 0.6M
2023-12-20 22.37 22.57 22.34 22.54 0.6M
2023-12-19 22.21 22.36 22.21 22.30 0.2M
2023-12-18 22.06 22.31 22.06 22.11 5.0M
2023-12-15 22.59 22.59 22.30 22.38 0.7M
2023-12-14 22.22 22.71 21.96 22.59 1.9M
2023-12-13 21.90 21.99 21.78 21.97 0.9M
2023-12-12 21.48 21.73 21.42 21.70 0.5M
2023-12-11 21.84 21.84 21.44 21.52 0.5M
2023-12-08 21.70 21.92 21.63 21.71 0.2M
2023-12-07 22.14 22.14 21.67 21.81 0.3M
2023-12-06 22.10 22.19 22.00 22.08 0.6M
2023-12-05 22.08 22.18 22.02 22.12 0.3M
2023-12-04 22.14 22.32 22.09 22.11 0.6M
2023-12-01 22.27 22.33 22.16 22.21 0.6M
2023-11-30 22.43 22.44 22.20 22.36 0.5M
2023-11-29 22.46 22.59 22.44 22.48 0.4M
2023-11-28 22.44 22.51 22.35 22.50 1.1M
2023-11-27 22.59 22.62 22.49 22.56 0.2M
2023-11-24 22.39 22.57 22.38 22.57 0.2M
2023-11-23 22.45 22.59 22.42 22.43 0.3M
2023-11-22 22.08 22.48 22.08 22.39 0.8M
2023-11-21 22.28 22.28 22.07 22.11 0.5M
2023-11-20 22.15 22.26 22.00 22.07 0.1M
2023-11-17 22.03 22.24 21.93 22.12 1.9M
2023-11-16 22.11 22.20 21.99 22.04 0.3M
2023-11-15 22.09 22.48 22.09 22.11 0.5M
2023-11-14 21.93 22.23 21.84 22.23 0.4M
2023-11-13 22.25 22.25 21.87 21.92 0.8M
2023-11-10 22.17 22.43 22.02 22.12 0.4M
2023-11-09 22.25 22.49 22.25 22.48 0.3M
2023-11-08 22.09 22.25 22.05 22.19 0.4M
2023-11-07 22.10 22.31 22.09 22.28 0.1M
2023-11-06 22.60 22.65 22.12 22.14 0.5M
2023-11-03 22.36 22.61 22.33 22.52 0.4M
2023-11-02 21.87 22.59 21.87 22.48 0.8M
2023-11-01 21.53 21.71 21.39 21.71 0.3M
2023-10-31 21.54 21.61 21.43 21.48 0.5M
2023-10-30 21.48 21.59 21.47 21.57 0.6M
2023-10-27 21.25 21.40 21.17 21.40 0.7M
2023-10-26 21.42 21.44 20.65 21.29 1.4M
2023-10-25 22.43 22.64 22.35 22.62 0.2M
2023-10-24 22.97 22.97 22.61 22.64 0.5M
2023-10-23 22.53 22.82 22.43 22.80 0.4M
2023-10-20 22.94 22.96 22.55 22.55 0.3M
2023-10-19 23.00 23.34 23.00 23.11 0.5M
2023-10-18 23.24 23.25 23.08 23.11 0.6M
2023-10-17 23.16 23.30 23.06 23.20 0.3M
2023-10-16 23.22 23.38 23.04 23.23 0.1M
2023-10-13 23.42 23.76 23.27 23.31 0.4M
2023-10-12 23.94 24.02 23.73 23.77 0.1M
2023-10-11 23.74 23.85 23.68 23.78 0.3M
2023-10-10 23.58 23.77 23.30 23.72 0.4M
2023-10-09 23.34 23.39 23.18 23.35 1.4M
2023-10-06 23.21 23.41 23.09 23.36 0.3M
2023-10-05 23.03 23.23 23.03 23.16 0.3M
2023-10-04 23.04 23.23 22.91 22.99 0.3M
2023-10-03 23.15 23.26 23.08 23.20 0.3M
2023-10-02 23.52 23.55 23.14 23.23 0.3M
2023-09-29 23.46 23.70 23.46 23.48 0.6M
2023-09-28 23.02 23.33 22.84 23.29 0.2M
2023-09-27 23.23 23.40 23.05 23.07 0.4M
2023-09-26 23.20 23.31 23.09 23.28 0.3M
2023-09-25 23.37 23.47 23.25 23.32 0.2M
2023-09-22 23.25 23.65 23.25 23.46 0.2M
2023-09-21 23.94 23.95 23.49 23.50 0.4M
2023-09-20 23.69 24.15 23.69 24.12 0.3M
2023-09-19 23.84 23.89 23.60 23.61 1.9M
2023-09-18 24.15 24.24 23.88 23.92 0.4M
2023-09-15 24.26 24.47 24.19 24.25 0.3M
2023-09-14 23.76 23.98 23.65 23.93 0.8M
2023-09-13 23.67 23.83 23.49 23.80 0.2M
2023-09-12 24.10 24.10 23.75 23.76 0.1M
2023-09-11 24.51 24.51 24.13 24.16 0.2M
2023-09-08 24.73 24.76 24.44 24.52 0.7M
2023-09-07 24.73 24.90 24.64 24.66 0.2M
2023-09-06 24.61 24.86 24.43 24.80 0.5M
2023-09-05 24.65 24.75 24.60 24.68 0.1M
2023-09-04 24.85 24.95 24.72 24.76 0.4M
2023-09-01 24.73 24.94 24.73 24.84 0.5M
2023-08-31 24.73 28.91 24.71 24.84 0.7M
2023-08-30 24.79 24.86 24.71 24.77 1.1M
2023-08-29 24.76 24.84 24.68 24.75 0.3M
2023-08-25 24.38 24.59 24.37 24.39 0.1M
2023-08-24 24.59 24.69 24.38 24.39 0.0M
2023-08-23 24.40 24.59 24.36 24.48 0.2M
2023-08-22 24.36 24.49 24.31 24.34 0.1M
2023-08-21 24.42 24.53 24.26 24.31 0.2M
2023-08-18 24.46 24.48 24.28 24.36 0.2M
2023-08-17 24.78 24.79 24.49 24.52 0.2M
2023-08-16 24.85 25.06 24.81 24.91 0.2M
2023-08-15 25.06 25.07 24.73 24.93 0.2M
2023-08-14 24.90 25.07 24.84 25.01 0.2M
2023-08-11 24.98 25.08 24.87 24.91 0.4M
2023-08-10 25.01 25.21 25.01 25.16 1.1M
2023-08-09 25.01 25.10 24.96 25.00 0.4M
2023-08-08 24.90 25.07 24.80 24.89 0.1M
2023-08-07 25.01 25.01 24.85 25.00 0.7M
2023-08-04 24.96 25.03 24.83 25.02 0.8M
2023-08-03 25.12 25.12 24.86 24.91 0.7M
2023-08-02 25.24 25.30 25.03 25.20 0.2M
2023-08-01 24.90 25.45 24.88 25.32 0.8M
2023-07-31 25.12 25.15 25.00 25.04 0.2M
2023-07-28 25.04 25.36 24.87 25.20 0.2M
2023-07-27 25.38 25.65 25.24 25.30 0.3M
2023-07-26 24.76 25.34 24.76 25.15 0.8M
2023-07-25 24.13 24.44 24.13 24.37 0.7M
2023-07-24 24.00 24.37 23.86 24.16 0.4M
2023-07-21 23.95 23.95 23.73 23.79 0.3M
2023-07-20 24.03 24.11 23.90 23.97 0.2M
2023-07-19 23.93 24.23 23.90 24.12 0.4M
2023-07-18 23.85 23.94 23.81 23.86 0.3M
2023-07-17 23.95 24.09 23.92 23.93 0.6M
2023-07-14 23.97 24.09 23.94 24.05 0.1M
2023-07-13 23.89 24.03 23.84 23.98 0.2M
2023-07-12 23.60 23.98 23.49 23.98 0.5M
2023-07-11 23.37 23.71 23.36 23.64 0.3M
2023-07-10 23.36 23.45 23.30 23.41 0.2M
2023-07-07 23.54 23.64 23.39 23.48 0.3M
2023-07-06 23.93 23.98 23.52 23.52 0.3M
2023-07-05 24.12 24.25 24.00 24.04 2.5M
2023-07-04 24.35 24.42 24.20 24.20 0.2M
2023-07-03 25.10 25.19 25.06 25.14 0.4M
2023-06-30 24.81 25.17 24.78 25.14 0.3M
2023-06-29 24.69 24.80 24.58 24.71 0.2M
2023-06-28 24.65 24.78 24.53 24.70 0.1M
2023-06-27 24.42 24.55 24.33 24.52 0.5M
2023-06-26 24.38 24.40 23.99 24.39 1.4M
2023-06-23 24.37 24.54 24.24 24.38 0.2M
2023-06-22 24.54 24.54 24.40 24.41 0.4M
2023-06-21 24.95 24.95 24.68 24.73 0.3M
2023-06-20 24.86 25.07 24.79 25.06 0.4M
2023-06-19 25.23 25.26 24.89 24.94 1.2M
2023-06-16 25.23 25.39 25.14 25.36 3.6M
2023-06-15 24.95 25.21 24.95 25.20 0.3M
2023-06-14 24.93 24.98 24.20 24.94 0.3M
2023-06-13 24.35 24.95 24.20 24.93 1.0M
2023-06-12 24.24 24.35 24.21 24.21 0.4M
2023-06-09 24.28 24.28 24.09 24.12 0.4M
2023-06-08 24.34 24.40 24.22 24.23 0.3M
2023-06-07 24.24 24.52 24.24 24.52 0.9M
2023-06-06 24.11 24.38 24.03 24.34 0.7M
2023-06-05 24.52 24.52 24.14 24.18 2.1M
2023-06-02 24.31 24.63 24.21 24.59 0.6M
2023-06-01 23.92 24.31 23.92 24.23 3.0M
2023-05-31 24.14 24.31 23.63 23.64 2.8M
2023-05-30 24.45 24.45 24.24 24.36 0.4M
2023-05-26 24.40 24.45 24.22 24.36 1.1M
2023-05-25 24.66 24.66 24.43 24.52 0.4M
2023-05-24 24.58 24.81 24.57 24.71 0.6M
2023-05-23 24.80 24.87 24.66 24.77 0.6M
2023-05-22 24.69 24.85 24.51 24.84 0.9M
2023-05-19 24.48 24.86 24.43 24.79 0.5M
2023-05-18 24.50 24.65 24.34 24.40 0.4M
2023-05-17 24.55 24.80 24.36 24.37 0.3M
2023-05-16 24.71 24.82 24.64 24.70 0.4M
2023-05-15 24.93 25.04 24.77 24.77 0.6M
2023-05-12 25.45 25.45 24.82 24.93 0.4M
2023-05-11 25.74 25.86 25.40 25.48 0.2M
2023-05-10 25.78 25.78 25.60 25.67 0.4M
2023-05-09 25.70 25.78 25.61 25.71 0.2M
2023-05-05 25.58 25.79 25.54 25.79 0.2M
2023-05-04 25.83 25.92 25.47 25.57 0.5M
2023-05-03 25.88 25.99 25.80 25.80 0.2M
2023-05-02 26.22 26.22 25.88 25.91 0.6M
2023-04-28 26.22 26.22 25.91 26.03 0.2M
2023-04-27 25.88 26.12 25.84 26.07 0.7M
2023-04-26 26.00 26.01 25.81 25.93 0.2M
2023-04-25 26.33 26.45 26.20 26.21 0.4M
2023-04-24 26.57 26.74 26.50 26.51 0.8M
2023-04-21 26.01 26.59 25.97 26.59 0.8M
2023-04-20 25.86 26.01 25.74 26.00 0.2M
2023-04-19 25.83 25.92 25.67 25.79 0.9M
2023-04-18 25.70 25.95 25.70 25.95 0.8M
2023-04-17 25.73 25.88 25.63 25.68 0.3M
2023-04-14 26.15 26.23 25.68 25.68 0.6M
2023-04-13 26.41 26.45 26.14 26.20 0.5M
2023-04-12 26.38 26.42 26.22 26.34 1.7M
2023-04-11 26.50 26.51 26.30 26.30 0.4M
2023-04-06 26.32 26.35 26.19 26.33 0.9M
2023-04-05 26.33 26.39 26.17 26.26 0.4M
2023-04-04 26.56 26.56 26.44 26.48 0.4M
2023-04-03 26.41 26.51 26.30 26.38 0.6M
2023-03-31 26.61 26.66 26.46 26.57 0.6M
2023-03-30 26.64 26.71 26.47 26.55 0.2M
2023-03-29 26.24 26.45 26.24 26.41 0.9M
2023-03-28 26.29 26.37 26.16 26.20 1.2M
2023-03-27 26.24 26.49 26.05 26.32 0.3M
2023-03-24 25.99 26.12 25.93 26.02 0.5M
2023-03-23 26.12 26.24 26.01 26.19 0.3M
2023-03-22 25.93 26.43 25.59 26.10 2.1M
2023-03-21 26.45 26.70 26.36 26.64 0.1M
2023-03-20 25.86 26.42 25.86 26.38 0.2M
2023-03-17 26.46 26.58 26.01 26.05 0.9M
2023-03-16 26.38 26.42 25.90 26.41 0.2M
2023-03-15 26.18 26.18 25.67 25.95 0.5M
2023-03-14 26.07 26.38 26.03 26.27 0.4M
2023-03-13 26.28 26.36 25.74 25.86 2.0M
2023-03-10 26.45 26.56 26.22 26.34 0.2M
2023-03-09 26.65 26.77 26.52 26.77 0.1M
2023-03-08 26.56 26.75 26.52 26.75 0.3M
2023-03-07 26.87 26.99 26.73 26.74 0.8M
2023-03-06 27.14 27.24 26.85 26.89 0.2M
2023-03-03 27.05 27.16 26.97 27.14 1.5M
2023-03-02 26.81 27.01 26.64 27.00 0.2M
2023-03-01 27.13 27.18 26.92 26.94 1.7M
2023-02-28 27.01 27.11 26.90 27.00 0.5M
2023-02-27 26.90 27.06 26.87 26.92 2.1M
2023-02-24 26.76 27.26 26.69 26.79 0.8M
2023-02-23 26.49 26.70 26.41 26.51 0.5M
2023-02-22 25.92 26.12 25.78 26.11 0.4M
2023-02-21 25.99 26.09 25.85 26.05 0.2M
2023-02-20 26.30 26.30 26.07 26.16 0.1M
2023-02-17 25.98 26.24 25.88 26.21 0.3M
2023-02-16 26.32 26.43 26.07 26.23 0.1M
2023-02-15 25.88 26.23 25.85 26.20 0.6M
2023-02-14 26.18 26.29 25.93 26.02 0.2M
2023-02-13 25.70 26.02 25.64 25.98 0.2M
2023-02-10 26.09 26.12 25.53 25.58 0.2M
2023-02-09 26.45 26.61 26.18 26.18 0.3M
2023-02-08 26.62 26.62 26.29 26.29 0.2M
2023-02-07 26.53 26.53 26.31 26.31 0.1M
2023-02-06 27.07 27.07 26.52 26.52 0.2M
2023-02-03 26.82 27.22 26.72 27.18 0.4M
2023-02-02 26.67 27.00 26.62 26.98 0.7M
2023-02-01 26.34 26.62 26.34 26.45 1.0M
2023-01-31 26.20 26.28 26.07 26.25 0.1M
2023-01-30 26.24 26.45 26.21 26.36 0.4M
2023-01-27 26.43 26.47 26.31 26.46 0.1M
2023-01-26 26.22 26.56 26.22 26.52 0.3M
2023-01-25 26.48 26.48 26.07 26.08 0.5M
2023-01-24 26.52 26.58 26.30 26.36 0.2M
2023-01-23 26.29 26.52 26.29 26.47 0.1M
2023-01-20 26.15 26.23 26.08 26.18 0.2M
2023-01-19 26.51 26.59 26.12 26.18 2.1M
2023-01-18 26.74 26.83 26.57 26.61 0.4M
2023-01-17 26.59 26.68 26.36 26.64 1.4M
2023-01-16 26.54 26.61 26.40 26.57 3.2M
2023-01-13 26.44 26.48 26.32 26.39 0.1M
2023-01-12 26.36 26.50 26.28 26.37 0.2M
2023-01-11 25.97 26.38 25.90 26.36 0.4M
2023-01-10 26.08 26.08 25.81 25.93 0.4M
2023-01-09 25.64 26.16 25.64 26.11 1.0M
2023-01-06 25.26 25.50 25.05 25.50 0.2M
2023-01-05 25.17 25.27 25.12 25.21 0.2M
2023-01-04 24.84 25.20 24.84 25.13 0.4M
2023-01-03 24.51 24.80 24.46 24.77 0.3M