Viscofan

VIS
🏛️ uk →
58.60
Last Update: 2025-09-29
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
2021-12-30 56.30 56.85 56.30 56.58 0.0M
2021-12-29 56.20 56.75 56.20 56.60 0.0M
2021-12-23 55.40 55.50 55.20 55.23 0.0M
2021-12-22 54.85 55.30 54.80 54.80 0.0M
2021-12-21 55.10 55.30 54.90 54.95 0.0M
2021-12-20 53.10 54.85 53.10 54.67 0.0M
2021-12-17 55.70 56.05 55.35 55.62 0.1M
2021-12-16 55.95 56.35 55.85 56.08 0.0M
2021-12-15 55.30 55.95 55.27 55.27 0.0M
2021-12-14 55.50 55.65 54.95 55.62 0.0M
2021-12-13 55.80 55.80 55.05 55.75 0.0M
2021-12-10 55.05 55.50 54.45 54.95 0.0M
2021-12-09 56.40 56.60 56.23 56.23 0.1M
2021-12-08 56.80 56.90 55.90 55.90 0.0M
2021-12-07 57.00 57.00 56.52 56.52 0.0M
2021-12-06 56.00 56.20 55.70 55.83 0.0M
2021-12-03 56.25 56.40 55.95 56.35 0.1M
2021-12-02 56.20 56.30 55.70 56.05 0.0M
2021-12-01 56.10 56.50 55.85 56.50 0.0M
2021-11-30 56.30 56.55 56.05 56.23 0.0M
2021-11-29 57.20 57.25 56.35 56.85 0.0M
2021-11-26 56.90 57.30 56.85 56.85 0.0M
2021-11-25 57.65 57.80 57.50 57.55 0.0M
2021-11-24 57.65 57.90 57.40 57.60 0.0M
2021-11-23 58.25 58.30 57.58 57.58 0.0M
2021-11-22 57.90 57.90 57.77 57.77 0.0M
2021-11-19 57.85 58.05 57.65 57.80 0.0M
2021-11-18 58.40 58.40 57.90 58.35 0.0M
2021-11-17 58.60 58.65 58.15 58.50 0.0M
2021-11-16 58.75 58.75 58.55 58.55 0.0M
2021-11-15 58.25 58.50 58.25 58.30 0.0M
2021-11-12 58.15 58.40 57.90 57.90 0.0M
2021-11-11 58.15 58.25 57.75 57.75 0.1M
2021-11-10 58.55 58.65 58.25 58.65 0.1M
2021-11-09 58.50 59.15 58.45 58.45 0.0M
2021-11-08 59.15 59.50 58.70 59.50 0.0M
2021-11-05 59.50 59.75 59.50 59.75 0.0M
2021-11-04 59.45 59.85 58.85 59.20 0.0M
2021-11-03 58.05 58.30 57.90 57.98 0.0M
2021-11-02 59.15 59.30 58.25 59.23 0.0M
2021-11-01 59.15 59.85 58.60 59.30 0.4M
2021-10-29 57.10 60.50 57.05 59.50 0.0M
2021-10-28 56.00 56.25 55.80 55.83 0.0M
2021-10-27 56.00 56.80 56.00 56.80 0.0M
2021-10-26 55.65 56.20 55.20 55.45 0.0M
2021-10-25 55.95 56.15 55.40 55.85 0.0M
2021-10-22 56.50 56.75 55.90 56.75 0.0M
2021-10-21 55.85 57.00 55.85 56.67 0.0M
2021-10-20 56.40 56.70 55.65 56.38 0.0M
2021-10-19 55.95 56.25 55.95 56.05 0.0M
2021-10-18 55.65 55.80 55.45 55.55 0.0M
2021-10-15 55.70 55.70 55.20 55.20 0.0M
2021-10-14 56.20 56.20 55.25 56.10 0.0M
2021-10-13 54.75 56.10 54.65 55.90 0.0M
2021-10-12 54.80 55.20 54.50 54.85 0.0M
2021-10-11 55.25 55.35 55.10 55.35 0.0M
2021-10-08 55.35 55.50 55.15 55.50 0.0M
2021-10-07 55.65 55.70 55.35 55.60 0.0M
2021-10-06 55.10 55.85 55.10 55.30 0.0M
2021-10-05 55.95 56.25 55.75 55.90 0.0M
2021-10-04 55.90 56.15 55.85 55.98 0.0M
2021-10-01 56.30 56.70 55.90 56.25 0.0M
2021-09-30 57.50 57.50 56.55 57.35 0.0M
2021-09-29 56.95 57.35 56.95 57.17 0.0M
2021-09-28 57.15 57.65 56.90 57.65 0.0M
2021-09-27 57.85 58.00 57.85 58.00 0.0M
2021-09-24 58.35 58.45 57.90 58.45 0.0M
2021-09-23 58.65 58.73 58.60 58.73 0.0M
2021-09-22 58.80 59.20 58.60 59.20 0.0M
2021-09-21 58.75 59.15 58.50 58.60 0.0M
2021-09-20 59.15 59.33 58.85 59.33 0.0M
2021-09-17 59.75 59.80 59.45 59.80 0.0M
2021-09-16 59.55 59.67 58.95 59.67 0.0M
2021-09-15 59.55 60.00 59.45 59.45 0.0M
2021-09-14 59.65 59.85 59.35 59.62 0.1M
2021-09-13 59.40 59.90 59.40 59.50 0.0M
2021-09-10 59.50 59.80 59.30 59.80 0.0M
2021-09-09 59.70 60.15 59.70 60.15 0.0M
2021-09-08 59.95 60.35 59.75 59.75 0.0M
2021-09-07 60.00 60.00 59.85 59.95 0.0M
2021-09-06 59.80 60.20 59.75 59.75 0.0M
2021-09-03 60.05 60.40 59.70 60.12 0.0M
2021-09-02 59.80 60.55 59.80 59.85 0.0M
2021-09-01 61.00 61.15 59.85 60.10 0.0M
2021-08-31 60.10 60.35 59.30 59.77 0.0M
2021-08-27 59.95 60.30 59.95 60.05 0.0M
2021-08-26 59.75 60.00 59.17 59.17 0.0M
2021-08-25 60.00 60.00 59.35 59.85 0.0M
2021-08-24 59.95 60.15 59.60 59.98 0.0M
2021-08-23 60.10 60.71 59.85 60.30 0.0M
2021-08-20 60.55 60.55 60.25 60.45 0.0M
2021-08-19 59.50 60.60 59.20 60.50 0.0M
2021-08-18 60.20 60.20 59.85 60.05 0.0M
2021-08-17 61.00 61.00 60.10 60.17 0.0M
2021-08-16 60.95 61.05 60.20 60.70 0.0M
2021-08-13 60.70 61.12 60.30 60.58 0.0M
2021-08-12 61.00 61.25 60.20 61.17 0.0M
2021-08-11 59.60 61.10 59.60 61.08 0.0M
2021-08-10 59.90 60.45 59.75 59.75 0.0M
2021-08-09 59.30 59.70 59.25 59.38 0.0M
2021-08-06 59.55 59.55 58.70 59.40 0.0M
2021-08-05 60.65 60.65 59.70 60.40 0.0M
2021-08-04 60.05 60.45 59.75 60.27 0.0M
2021-08-03 60.10 60.80 60.10 60.38 0.0M
2021-08-02 59.70 61.00 59.70 60.50 0.0M
2021-07-30 57.60 58.90 57.10 58.83 0.0M
2021-07-29 57.85 57.90 57.10 57.80 0.0M
2021-07-28 57.80 58.30 57.73 57.73 0.1M
2021-07-27 57.95 58.00 57.45 58.00 0.0M
2021-07-26 57.20 58.80 57.20 58.38 0.0M
2021-07-23 58.80 58.85 58.50 58.52 0.0M
2021-07-22 58.10 58.40 57.45 57.45 0.0M
2021-07-21 57.55 57.70 57.20 57.65 0.0M
2021-07-20 56.50 57.35 56.40 56.80 0.0M
2021-07-19 56.70 57.35 56.67 56.67 0.0M
2021-07-16 57.50 57.50 56.90 57.42 0.0M
2021-07-15 57.55 57.55 57.10 57.38 0.0M
2021-07-14 58.45 58.62 57.80 58.62 0.0M
2021-07-13 59.00 59.30 58.75 59.02 0.0M
2021-07-12 59.20 59.35 58.95 59.12 0.0M
2021-07-09 59.25 59.50 58.90 59.50 0.0M
2021-07-08 59.55 59.55 58.85 59.45 0.0M
2021-07-07 59.20 59.70 58.85 59.70 0.0M
2021-07-06 58.65 59.20 58.62 58.62 0.0M
2021-07-05 59.05 59.05 58.65 58.98 0.0M
2021-07-02 59.35 59.40 58.70 59.23 0.0M
2021-07-01 58.95 59.40 58.70 59.10 0.0M
2021-06-30 59.25 59.25 58.45 59.10 0.0M
2021-06-29 59.10 59.10 57.77 57.77 0.0M
2021-06-28 59.90 60.00 59.10 59.95 0.0M
2021-06-25 59.15 59.80 58.90 59.10 0.0M
2021-06-24 57.95 59.15 57.95 58.88 0.0M
2021-06-23 57.65 57.90 57.65 57.70 0.0M
2021-06-22 57.50 57.85 57.30 57.42 0.0M
2021-06-21 57.15 57.50 56.98 56.98 0.0M
2021-06-18 57.70 58.00 57.30 58.00 0.0M
2021-06-17 57.70 57.95 57.50 57.95 0.1M
2021-06-16 57.50 58.25 57.35 57.90 0.0M
2021-06-15 57.70 57.80 57.55 57.80 0.0M
2021-06-14 58.10 58.10 57.60 58.05 0.0M
2021-06-11 57.80 58.25 57.55 57.77 0.1M
2021-06-10 58.00 58.10 57.50 58.10 0.0M
2021-06-09 57.65 58.10 57.65 57.75 0.0M
2021-06-08 58.05 58.20 57.75 57.85 0.0M
2021-06-07 57.80 58.35 57.80 58.10 0.0M
2021-06-04 57.75 58.05 57.50 57.90 0.0M
2021-06-03 57.25 57.85 57.23 57.23 0.0M
2021-06-02 56.85 57.40 56.85 57.15 0.0M
2021-06-01 57.75 57.80 57.25 57.33 0.0M
2021-05-28 58.20 58.20 57.70 57.90 0.0M
2021-05-27 57.95 58.15 57.95 57.98 0.0M
2021-05-26 58.95 58.95 58.35 58.85 0.0M
2021-05-25 59.10 59.25 58.75 58.85 0.0M
2021-05-24 59.05 59.05 58.80 58.90 0.0M
2021-05-21 58.35 58.90 58.10 58.10 0.0M
2021-05-20 58.30 58.38 58.15 58.38 0.1M
2021-05-19 57.80 58.60 57.70 57.70 0.0M
2021-05-18 58.20 58.25 57.95 58.15 0.0M
2021-05-17 57.75 58.25 57.50 58.10 0.0M
2021-05-14 58.00 58.10 57.70 58.10 0.0M
2021-05-13 57.95 58.00 57.30 58.00 0.0M
2021-05-12 58.30 58.30 58.25 58.25 0.0M
2021-05-11 58.40 58.50 58.10 58.50 0.0M
2021-05-10 58.25 58.60 58.25 58.40 0.0M
2021-05-07 58.05 58.20 57.80 58.15 0.0M
2021-05-06 57.45 57.70 57.40 57.50 0.0M
2021-05-05 57.45 57.85 57.12 57.12 0.0M
2021-05-04 57.00 57.80 57.00 57.80 0.0M
2021-04-30 57.30 57.35 56.85 57.35 0.0M
2021-04-29 57.45 57.80 57.30 57.55 0.0M
2021-04-28 56.90 57.30 56.85 57.02 0.0M
2021-04-27 57.55 57.55 56.85 57.25 0.0M
2021-04-26 57.80 58.15 57.30 58.15 0.0M
2021-04-23 59.05 59.15 57.50 57.75 0.0M
2021-04-22 59.70 60.20 59.65 59.77 0.0M
2021-04-21 59.80 60.00 59.50 59.77 0.0M
2021-04-20 59.80 59.95 59.35 59.95 0.0M
2021-04-19 59.70 60.40 59.70 60.30 0.0M
2021-04-16 58.85 59.20 58.65 59.20 0.0M
2021-04-15 59.00 59.40 58.85 59.10 0.0M
2021-04-14 59.05 59.40 58.75 59.15 0.0M
2021-04-13 59.85 59.85 59.30 59.60 0.0M
2021-04-12 60.20 60.90 59.55 59.65 0.0M
2021-04-09 59.85 60.15 59.77 59.77 0.0M
2021-04-08 59.65 60.35 59.50 59.62 0.0M
2021-04-07 59.35 59.60 59.20 59.20 0.0M
2021-04-06 59.10 59.50 58.98 58.98 0.0M
2021-04-01 58.60 59.00 58.50 58.73 0.0M
2021-03-31 58.30 59.05 58.10 58.10 0.0M
2021-03-30 58.65 58.75 58.30 58.62 0.0M
2021-03-29 58.25 58.85 57.95 58.23 0.0M
2021-03-26 57.05 58.10 56.65 58.05 0.0M
2021-03-25 56.55 57.00 56.40 56.60 0.0M
2021-03-24 57.10 57.30 56.20 56.23 0.0M
2021-03-23 57.10 58.15 57.10 58.15 0.0M
2021-03-22 56.15 57.15 55.80 56.95 0.0M
2021-03-19 55.95 56.45 55.75 56.15 0.0M
2021-03-18 56.30 56.30 55.40 55.98 0.0M
2021-03-17 57.85 57.85 57.00 57.80 0.0M
2021-03-16 58.35 58.75 58.23 58.23 0.0M
2021-03-15 59.00 59.20 59.00 59.10 0.0M
2021-03-12 58.15 58.75 58.15 58.27 0.0M
2021-03-11 58.15 58.70 58.15 58.23 0.0M
2021-03-10 57.65 58.30 57.60 57.60 0.0M
2021-03-09 58.25 58.25 57.50 57.70 0.0M
2021-03-08 57.95 57.95 57.90 57.90 0.0M
2021-03-05 58.08 58.40 57.70 58.23 0.0M
2021-03-04 57.65 58.25 57.55 57.60 0.0M
2021-03-03 58.00 58.10 57.60 57.70 0.0M
2021-03-02 57.60 57.60 57.35 57.35 0.0M
2021-03-01 58.50 58.50 55.95 56.92 0.0M
2021-02-26 58.10 59.15 58.10 58.35 0.0M
2021-02-25 56.10 56.80 55.45 55.88 0.0M
2021-02-24 55.90 56.45 55.70 56.25 0.0M
2021-02-23 56.90 56.95 55.35 55.80 0.0M
2021-02-22 56.85 57.40 56.50 57.05 0.0M
2021-02-19 57.85 58.10 57.55 57.98 0.0M
2021-02-18 59.05 59.05 58.02 58.02 0.0M
2021-02-17 59.10 59.10 58.83 58.83 0.0M
2021-02-16 59.10 59.65 58.90 59.15 0.0M
2021-02-15 59.50 59.50 58.50 59.20 0.0M
2021-02-12 58.35 59.25 58.30 58.40 0.0M
2021-02-11 58.60 58.95 58.30 58.95 0.0M
2021-02-10 58.50 58.95 58.40 58.92 0.0M
2021-02-09 58.90 59.25 58.75 58.85 0.0M
2021-02-08 59.10 59.60 58.73 58.73 0.0M
2021-02-05 58.85 58.95 58.75 58.75 0.0M
2021-02-04 59.15 59.20 58.75 59.00 0.0M
2021-02-03 59.75 59.75 59.33 59.33 0.0M
2021-02-02 58.90 59.10 58.90 59.05 0.0M
2021-02-01 58.80 59.05 58.77 58.77 0.0M
2021-01-29 58.25 58.50 58.00 58.10 0.0M
2021-01-28 58.70 59.30 58.70 58.92 0.0M
2021-01-27 58.50 59.10 58.20 58.58 0.0M
2021-01-26 58.00 58.45 58.00 58.05 0.0M
2021-01-25 58.00 58.40 57.95 57.98 0.0M
2021-01-22 58.20 58.20 57.55 58.17 0.0M
2021-01-21 59.35 59.40 58.55 58.80 0.0M
2021-01-20 60.30 60.30 59.45 60.12 0.0M
2021-01-19 60.30 60.75 60.10 60.75 0.0M
2021-01-18 60.15 60.55 60.02 60.02 0.0M
2021-01-15 60.20 60.40 59.80 60.12 0.0M
2021-01-14 60.25 60.55 59.80 60.12 0.0M
2021-01-13 59.05 60.30 58.85 60.05 0.0M
2021-01-12 59.40 59.45 58.60 59.38 0.0M
2021-01-11 59.20 59.45 58.92 58.92 0.0M
2021-01-08 59.15 59.15 59.15 59.15 0.0M
2021-01-07 58.35 58.85 58.35 58.48 0.0M
2021-01-06 58.55 58.83 58.25 58.83 0.0M
2021-01-05 60.15 60.15 58.90 59.62 0.0M
2021-01-04 58.05 60.10 58.05 59.73 0.0M