Viscofan

VIS
🏛️ uk →
58.15
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
2022-12-30 60.65 60.88 60.35 60.88 0.0M
2022-12-29 60.70 61.05 60.65 60.80 0.0M
2022-12-28 61.25 61.50 60.90 61.50 0.0M
2022-12-23 61.65 61.80 60.80 61.58 0.0M
2022-12-22 62.05 62.30 61.75 61.98 0.0M
2022-12-21 61.35 61.90 61.35 61.88 0.1M
2022-12-20 61.60 61.75 60.65 61.55 0.0M
2022-12-19 62.00 62.90 61.90 62.45 0.0M
2022-12-16 62.65 62.80 62.15 62.70 0.2M
2022-12-15 62.45 62.80 62.40 62.50 0.0M
2022-12-14 62.90 62.90 62.30 62.85 0.0M
2022-12-13 63.15 63.40 62.73 62.73 0.0M
2022-12-12 62.80 63.25 62.55 62.88 0.0M
2022-12-09 61.90 62.75 61.75 62.02 0.0M
2022-12-08 62.50 62.80 61.75 62.42 0.0M
2022-12-07 62.15 62.15 61.90 62.02 0.0M
2022-12-06 61.60 62.30 61.35 61.58 0.0M
2022-12-05 60.75 61.40 60.55 60.77 0.0M
2022-12-02 60.30 61.05 60.20 60.20 0.0M
2022-12-01 59.90 60.45 59.85 60.20 0.0M
2022-11-30 59.75 59.90 59.50 59.65 0.0M
2022-11-29 59.50 59.95 59.30 59.42 0.0M
2022-11-28 59.50 59.90 59.25 59.40 0.0M
2022-11-25 58.55 60.80 58.55 58.83 0.0M
2022-11-24 57.65 58.15 57.65 58.05 0.0M
2022-11-23 58.60 58.60 57.75 58.52 0.0M
2022-11-22 58.30 58.80 57.95 57.95 0.0M
2022-11-21 57.25 57.90 57.00 57.40 0.0M
2022-11-18 57.45 57.45 56.95 57.27 0.0M
2022-11-17 56.90 57.65 56.70 56.95 0.0M
2022-11-16 57.10 57.25 56.45 57.12 0.0M
2022-11-15 56.75 57.15 56.75 56.85 0.0M
2022-11-14 56.95 57.65 56.60 57.40 0.0M
2022-11-11 58.30 58.55 56.10 56.38 0.0M
2022-11-10 59.40 59.40 58.40 59.25 0.0M
2022-11-09 59.05 59.25 58.85 59.02 0.0M
2022-11-08 59.40 59.40 58.80 59.12 0.0M
2022-11-07 59.25 59.45 58.75 58.92 0.0M
2022-11-04 59.45 59.95 58.80 59.38 0.0M
2022-11-03 58.25 59.85 58.25 59.62 0.0M
2022-11-02 59.20 59.30 58.45 59.08 0.0M
2022-11-01 60.40 60.40 58.85 59.23 0.0M
2022-10-31 59.65 60.30 59.40 60.30 0.0M
2022-10-28 58.85 59.65 58.45 58.88 0.0M
2022-10-27 59.40 59.95 59.35 59.38 0.0M
2022-10-26 59.85 59.85 59.00 59.83 0.0M
2022-10-25 59.40 59.80 59.00 59.38 0.0M
2022-10-24 57.70 59.70 57.70 59.17 0.0M
2022-10-21 60.40 60.40 57.10 57.83 0.0M
2022-10-20 60.05 60.25 60.00 60.20 0.1M
2022-10-19 60.00 60.50 59.88 59.88 0.0M
2022-10-18 59.80 60.08 59.75 60.08 0.0M
2022-10-17 58.60 60.20 58.60 60.12 0.0M
2022-10-14 57.85 59.25 57.75 59.10 0.0M
2022-10-13 58.15 58.15 57.40 57.70 0.0M
2022-10-12 57.65 58.10 57.55 57.62 0.0M
2022-10-11 57.15 58.00 57.10 57.10 0.0M
2022-10-10 57.50 57.70 57.30 57.52 0.0M
2022-10-07 57.10 57.65 56.85 56.85 0.0M
2022-10-06 57.30 57.60 57.08 57.08 0.0M
2022-10-05 56.55 56.60 56.35 56.58 0.0M
2022-10-04 56.25 56.45 55.65 55.73 0.0M
2022-10-03 55.65 55.75 55.58 55.58 0.0M
2022-09-30 55.20 56.33 55.20 56.33 0.0M
2022-09-29 54.85 55.15 54.60 54.92 0.0M
2022-09-28 55.70 55.75 54.60 54.65 0.0M
2022-09-27 56.52 56.65 56.52 56.58 0.0M
2022-09-26 56.10 56.60 56.05 56.55 0.0M
2022-09-23 57.00 57.10 56.40 56.55 0.0M
2022-09-22 56.45 56.80 56.00 56.23 0.0M
2022-09-21 55.90 56.75 55.90 56.42 0.0M
2022-09-20 57.10 57.10 56.45 56.65 0.1M
2022-09-16 56.30 56.30 55.85 56.25 0.0M
2022-09-15 56.65 56.90 56.50 56.90 0.0M
2022-09-14 57.05 57.55 56.65 57.55 0.0M
2022-09-13 57.15 57.80 57.15 57.62 0.0M
2022-09-12 56.45 57.60 56.45 56.67 0.0M
2022-09-09 56.80 57.05 56.55 56.70 0.0M
2022-09-08 56.30 56.50 56.20 56.27 0.0M
2022-09-07 56.80 56.80 55.95 56.73 0.0M
2022-09-06 57.00 57.12 56.85 57.12 0.0M
2022-09-05 57.10 57.85 56.85 57.67 0.0M
2022-09-02 56.55 57.40 56.55 57.25 0.0M
2022-09-01 55.60 56.40 55.55 55.55 0.0M
2022-08-31 56.05 56.15 55.80 56.00 0.0M
2022-08-30 56.40 56.70 56.15 56.15 0.0M
2022-08-26 56.45 56.85 56.05 56.85 0.0M
2022-08-25 56.80 57.02 56.80 57.02 0.0M
2022-08-24 56.75 57.10 56.50 56.67 0.0M
2022-08-23 56.50 56.80 56.50 56.77 0.0M
2022-08-22 56.60 57.65 56.60 57.60 0.0M
2022-08-19 57.20 57.45 56.65 57.35 0.0M
2022-08-18 57.50 57.85 57.40 57.40 0.0M
2022-08-17 56.95 57.45 56.88 56.88 0.0M
2022-08-16 56.40 56.80 56.10 56.35 0.0M
2022-08-15 56.10 56.20 55.75 56.12 0.0M
2022-08-12 56.55 56.55 55.90 56.33 0.0M
2022-08-11 56.35 56.35 55.95 56.23 0.0M
2022-08-10 56.10 56.25 56.05 56.25 0.0M
2022-08-09 56.55 56.55 56.05 56.48 0.0M
2022-08-08 56.75 56.83 56.60 56.83 0.0M
2022-08-05 57.15 57.25 56.60 57.25 0.0M
2022-08-04 57.55 57.65 57.10 57.45 0.1M
2022-08-03 56.70 57.10 56.52 56.52 0.0M
2022-08-02 56.60 56.83 56.30 56.83 0.0M
2022-08-01 56.55 57.25 56.40 56.80 0.0M
2022-07-29 56.80 57.45 56.80 57.02 0.0M
2022-07-28 57.75 57.75 56.50 57.20 0.0M
2022-07-27 57.85 57.98 57.10 57.98 0.0M
2022-07-26 57.30 57.75 57.20 57.20 0.0M
2022-07-25 56.85 57.55 56.85 57.30 0.0M
2022-07-22 56.70 57.40 56.70 56.80 0.0M
2022-07-21 56.10 57.10 56.10 56.38 0.0M
2022-07-20 56.35 56.35 56.00 56.15 0.0M
2022-07-19 55.80 56.35 55.70 55.83 0.0M
2022-07-18 55.55 56.05 55.55 55.83 0.0M
2022-07-15 55.50 55.90 55.30 55.30 0.0M
2022-07-14 54.80 55.85 54.70 55.08 0.0M
2022-07-13 54.45 54.65 54.20 54.27 0.0M
2022-07-12 53.65 54.70 53.65 53.88 0.0M
2022-07-11 53.95 54.15 53.80 54.05 0.0M
2022-07-08 54.15 54.20 53.30 54.08 0.0M
2022-07-07 53.55 54.15 53.48 53.48 0.0M
2022-07-06 52.50 53.30 52.50 52.67 0.1M
2022-07-05 52.60 52.70 52.30 52.55 0.0M
2022-07-04 52.15 52.75 52.15 52.23 0.0M
2022-07-01 52.15 52.35 51.75 52.10 0.0M
2022-06-30 52.10 52.70 51.90 52.15 0.0M
2022-06-29 52.55 52.80 52.25 52.42 0.0M
2022-06-28 52.65 53.00 52.50 52.80 0.0M
2022-06-27 52.80 52.90 52.45 52.75 0.0M
2022-06-24 52.15 52.85 52.00 52.00 0.0M
2022-06-23 51.60 52.15 51.60 51.65 0.0M
2022-06-22 51.55 52.35 51.45 51.48 0.0M
2022-06-21 52.15 52.50 51.95 52.23 0.0M
2022-06-20 52.00 52.40 51.90 52.40 0.0M
2022-06-17 52.10 52.40 51.75 52.12 0.0M
2022-06-16 51.50 52.55 51.30 51.65 0.0M
2022-06-15 51.60 51.95 50.85 51.52 0.0M
2022-06-14 50.15 50.30 49.98 50.22 0.0M
2022-06-13 50.05 50.25 49.62 50.03 0.2M
2022-06-10 50.05 50.25 49.99 49.99 0.0M
2022-06-09 50.35 50.35 50.00 50.27 0.0M
2022-06-08 50.70 50.79 50.40 50.79 0.0M
2022-06-07 50.15 50.65 50.00 50.12 0.0M
2022-06-06 50.45 50.45 50.30 50.34 0.0M
2022-06-01 50.05 50.38 50.05 50.38 0.0M
2022-05-31 50.15 50.55 50.12 50.12 0.0M
2022-05-30 50.90 50.95 50.60 50.70 0.0M
2022-05-27 50.50 50.65 50.20 50.42 0.0M
2022-05-26 50.35 50.40 50.00 50.40 0.0M
2022-05-25 50.20 50.85 50.12 50.12 0.0M
2022-05-24 50.20 50.20 49.78 49.95 0.5M
2022-05-23 49.82 50.10 49.75 49.75 0.2M
2022-05-20 49.92 49.92 49.54 49.72 0.0M
2022-05-19 49.56 49.86 49.26 49.63 0.0M
2022-05-18 50.15 50.35 49.65 49.65 0.0M
2022-05-17 50.35 50.75 50.10 50.24 0.0M
2022-05-16 49.38 49.86 49.38 49.41 0.2M
2022-05-13 49.56 50.01 49.50 50.01 0.0M
2022-05-12 49.62 49.76 49.56 49.75 0.0M
2022-05-11 49.80 50.10 49.70 50.10 0.0M
2022-05-10 50.15 50.45 49.80 50.05 0.0M
2022-05-09 50.55 50.60 49.82 50.60 0.0M
2022-05-06 51.10 51.12 50.55 51.12 0.3M
2022-05-05 52.15 52.25 51.45 51.88 0.0M
2022-05-04 51.75 52.08 51.50 52.08 0.1M
2022-05-03 51.75 52.40 51.75 52.40 0.0M
2022-04-29 52.90 53.55 52.25 53.10 0.0M
2022-04-28 53.25 54.00 53.25 53.58 0.0M
2022-04-27 53.00 53.65 52.95 52.98 0.0M
2022-04-26 53.95 53.95 53.25 53.25 0.0M
2022-04-25 53.15 53.25 52.65 52.65 0.0M
2022-04-22 53.30 53.35 53.00 53.10 0.0M
2022-04-21 54.40 54.40 53.83 53.83 0.0M
2022-04-20 53.75 53.75 53.50 53.67 0.0M
2022-04-19 53.45 53.55 53.10 53.55 0.0M
2022-04-14 53.70 53.95 53.70 53.83 0.0M
2022-04-13 54.15 54.20 53.50 53.55 0.0M
2022-04-12 54.30 54.35 53.90 54.27 0.0M
2022-04-11 55.20 55.35 54.75 55.35 0.0M
2022-04-08 55.35 55.35 55.08 55.08 0.0M
2022-04-07 55.25 56.15 55.25 55.55 0.0M
2022-04-06 55.20 55.60 55.00 55.02 0.0M
2022-04-05 53.85 54.85 53.65 54.62 0.0M
2022-04-04 53.50 53.60 53.35 53.40 0.0M
2022-04-01 54.35 54.35 53.30 53.92 0.0M
2022-03-31 54.15 54.15 53.80 53.85 0.0M
2022-03-30 54.40 54.40 53.65 53.70 0.0M
2022-03-29 53.65 54.15 53.35 53.42 0.0M
2022-03-28 52.90 53.80 52.90 53.08 0.0M
2022-03-25 52.70 53.00 52.65 52.73 0.0M
2022-03-24 52.75 53.33 52.70 53.33 0.0M
2022-03-23 53.70 53.83 53.15 53.83 0.0M
2022-03-22 53.70 53.95 53.25 53.65 0.0M
2022-03-21 53.80 54.30 53.65 53.88 0.0M
2022-03-18 53.65 53.85 53.30 53.77 0.0M
2022-03-17 54.15 54.27 53.60 54.27 0.0M
2022-03-16 53.75 54.40 53.60 53.67 0.0M
2022-03-15 53.00 53.40 52.85 52.85 0.0M
2022-03-14 52.45 53.65 52.45 52.83 0.0M
2022-03-11 52.40 53.20 52.15 52.35 0.0M
2022-03-10 51.10 52.65 51.10 52.30 0.0M
2022-03-09 50.45 51.50 50.10 51.50 0.0M
2022-03-08 50.45 51.70 49.90 50.52 0.0M
2022-03-07 49.94 51.20 49.78 50.90 0.0M
2022-03-04 52.20 52.20 51.00 51.98 0.0M
2022-03-03 53.70 53.70 52.40 52.40 0.0M
2022-03-02 54.30 54.40 53.90 54.20 0.0M
2022-03-01 55.15 55.35 54.40 54.45 0.0M
2022-02-28 55.05 55.50 54.60 54.90 0.0M
2022-02-25 53.55 55.20 51.95 54.25 0.0M
2022-02-24 53.65 54.45 53.35 53.85 0.0M
2022-02-23 54.95 54.95 54.90 54.90 0.0M
2022-02-22 54.70 55.35 54.70 55.35 0.0M
2022-02-21 55.52 55.52 55.52 55.52 0.0M
2022-02-18 55.50 55.67 55.25 55.67 0.0M
2022-02-17 55.50 55.85 55.40 55.48 0.0M
2022-02-16 55.15 55.60 55.15 55.45 0.0M
2022-02-15 54.64 54.70 54.33 54.33 0.0M
2022-02-14 53.70 54.45 53.60 54.33 0.0M
2022-02-11 54.25 55.05 54.05 54.20 0.0M
2022-02-10 54.35 54.75 54.20 54.27 0.0M
2022-02-09 54.00 54.90 53.85 54.90 0.0M
2022-02-08 53.65 53.95 53.55 53.55 0.0M
2022-02-07 53.65 53.80 53.10 53.80 0.0M
2022-02-04 54.05 54.50 53.55 54.35 0.0M
2022-02-03 54.80 54.85 54.35 54.70 0.0M
2022-02-02 54.60 54.90 54.55 54.55 0.0M
2022-02-01 54.35 55.10 54.30 54.40 0.0M
2022-01-31 54.75 55.00 53.90 53.98 0.0M
2022-01-28 55.00 55.15 54.60 55.05 0.0M
2022-01-27 54.65 55.50 54.60 55.20 0.0M
2022-01-26 53.10 53.60 52.95 53.20 0.0M
2022-01-25 53.10 53.17 52.40 53.17 0.0M
2022-01-24 54.10 54.65 53.45 54.30 0.0M
2022-01-21 53.35 54.40 53.35 53.83 0.0M
2022-01-20 53.50 54.15 53.50 54.15 0.0M
2022-01-19 51.75 53.10 51.75 52.88 0.2M
2022-01-18 53.15 53.15 51.80 51.95 0.0M
2022-01-17 54.05 54.25 53.75 54.10 0.0M
2022-01-14 54.75 54.75 54.05 54.73 0.0M
2022-01-13 55.45 55.45 55.25 55.40 0.0M
2022-01-12 56.20 56.20 55.25 56.12 0.0M
2022-01-11 55.55 56.75 55.50 56.45 0.0M
2022-01-10 55.80 55.90 55.20 55.75 0.0M
2022-01-07 55.95 56.35 55.95 56.05 0.0M
2022-01-06 56.20 56.48 55.95 56.48 0.0M
2022-01-05 56.55 56.55 56.20 56.50 0.0M
2022-01-04 56.70 57.00 56.35 57.00 0.0M