Investor B

INVEb
🏛️ uk →
189.28
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
2022-12-30 191.24 191.34 188.42 189.28 0.2M
2022-12-29 189.34 191.90 188.56 189.28 0.1M
2022-12-28 190.66 191.38 189.30 189.28 0.1M
2022-12-23 188.42 190.68 188.32 189.28 0.3M
2022-12-22 191.12 192.10 187.94 189.28 0.2M
2022-12-21 189.26 190.80 188.56 189.28 0.3M
2022-12-20 187.10 188.80 186.80 189.28 2.3M
2022-12-19 189.80 190.50 188.04 189.28 0.2M
2022-12-16 193.38 194.38 189.21 189.28 0.3M
2022-12-15 195.94 196.22 192.80 189.28 0.3M
2022-12-14 196.86 199.56 195.30 189.28 0.3M
2022-12-13 195.14 200.60 193.32 189.28 0.2M
2022-12-12 192.72 194.00 192.50 189.28 0.2M
2022-12-09 192.18 194.40 191.54 189.28 0.4M
2022-12-08 191.38 192.32 189.50 189.28 0.2M
2022-12-07 191.42 192.44 190.46 189.28 0.2M
2022-12-06 194.58 195.70 192.58 189.28 0.5M
2022-12-05 193.34 195.62 192.68 189.28 0.4M
2022-12-02 193.52 194.64 191.94 189.28 0.2M
2022-12-01 195.86 198.22 192.74 189.28 0.5M
2022-11-30 193.42 195.82 192.16 189.28 1.7M
2022-11-29 194.28 194.58 191.41 189.28 0.5M
2022-11-28 194.58 194.88 192.70 189.28 0.2M
2022-11-25 194.40 195.46 193.86 189.28 0.1M
2022-11-24 193.84 195.82 192.90 189.28 0.1M
2022-11-23 193.20 193.70 192.08 189.28 0.2M
2022-11-22 190.52 192.50 190.52 189.28 0.2M
2022-11-21 191.66 191.82 189.36 189.28 0.2M
2022-11-18 190.58 193.10 189.68 189.28 0.2M
2022-11-17 190.20 192.08 188.32 189.28 0.3M
2022-11-16 191.62 193.02 188.98 189.28 0.3M
2022-11-15 193.02 194.18 190.16 189.28 0.2M
2022-11-14 193.32 194.08 190.88 189.28 16.4M
2022-11-11 195.54 195.54 190.98 189.28 0.7M
2022-11-10 182.54 193.74 181.04 189.28 0.8M
2022-11-09 183.74 184.28 182.34 189.28 6.0M
2022-11-08 180.74 184.96 180.20 189.28 0.6M
2022-11-07 179.86 182.20 179.54 189.28 0.7M
2022-11-04 178.04 180.80 177.10 189.28 0.1M
2022-11-03 177.66 179.18 177.26 189.28 0.1M
2022-11-02 180.46 181.08 178.42 189.28 5.2M
2022-11-01 181.28 183.46 179.66 189.28 10.2M
2022-10-31 180.88 181.08 179.76 189.28 10.3M
2022-10-28 178.66 181.80 177.94 189.28 0.6M
2022-10-27 179.50 181.88 179.28 189.28 0.8M
2022-10-26 181.58 181.58 178.50 189.28 10.2M
2022-10-25 177.24 182.04 175.74 189.28 1.1M
2022-10-24 173.16 176.02 171.52 189.28 1.0M
2022-10-21 168.74 171.09 168.16 189.28 1.9M
2022-10-20 169.72 172.52 168.14 189.28 0.7M
2022-10-19 175.26 175.42 171.20 189.28 1.4M
2022-10-18 171.04 175.10 170.94 189.28 0.8M
2022-10-17 164.28 170.56 163.20 189.28 0.9M
2022-10-14 166.80 167.12 163.90 189.28 0.4M
2022-10-13 160.68 164.98 158.60 189.28 0.5M
2022-10-12 161.70 163.12 160.60 189.28 0.4M
2022-10-11 159.86 162.02 159.84 189.28 0.3M
2022-10-10 162.20 163.62 160.87 189.28 0.4M
2022-10-07 168.64 169.42 163.62 189.28 0.8M
2022-10-06 170.68 171.34 168.68 189.28 0.2M
2022-10-05 169.78 171.44 168.14 189.28 0.6M
2022-10-04 169.06 171.34 167.56 189.28 0.3M
2022-10-03 160.96 165.56 159.82 189.28 0.4M
2022-09-30 160.08 164.02 159.42 189.28 0.4M
2022-09-29 163.68 163.68 158.22 189.28 0.9M
2022-09-28 159.46 164.50 158.24 189.28 0.2M
2022-09-27 160.64 162.56 159.84 189.28 0.2M
2022-09-26 159.30 162.70 159.20 189.28 0.4M
2022-09-23 162.40 163.38 158.90 189.28 0.5M
2022-09-22 164.04 166.06 162.01 189.28 0.2M
2022-09-21 164.16 167.26 163.96 189.28 0.3M
2022-09-20 169.70 170.60 165.07 189.28 0.5M
2022-09-16 170.34 171.94 169.64 189.28 0.5M
2022-09-15 171.96 173.82 171.90 189.28 0.2M
2022-09-14 172.10 173.14 170.80 189.28 0.2M
2022-09-13 177.56 178.40 173.29 189.28 0.3M
2022-09-12 174.20 176.92 173.78 189.28 0.6M
2022-09-09 171.20 174.46 171.12 189.28 0.2M
2022-09-08 170.50 171.16 166.80 189.28 0.1M
2022-09-07 167.80 169.36 166.52 189.28 0.2M
2022-09-06 170.78 171.72 168.56 189.28 0.4M
2022-09-05 166.72 170.20 166.56 189.28 0.5M
2022-09-02 167.74 171.20 167.32 189.28 0.4M
2022-09-01 167.20 168.36 165.92 189.28 0.5M
2022-08-31 173.62 174.08 168.54 189.28 0.6M
2022-08-30 173.88 176.90 172.70 189.28 0.2M
2022-08-26 180.18 180.18 174.10 189.28 0.3M
2022-08-25 178.20 179.44 176.56 189.28 0.6M
2022-08-24 175.42 178.64 174.62 189.28 0.2M
2022-08-23 179.80 181.57 176.00 189.28 1.4M
2022-08-22 182.26 183.20 180.12 189.28 0.3M
2022-08-19 185.08 185.72 183.33 189.28 1.9M
2022-08-18 184.04 186.44 184.04 189.28 0.1M
2022-08-17 186.78 186.86 183.62 189.28 0.2M
2022-08-16 186.00 187.42 185.14 189.28 0.2M
2022-08-15 183.96 186.50 183.54 189.28 0.2M
2022-08-12 184.18 185.50 183.46 189.28 1.6M
2022-08-11 185.24 185.54 183.12 189.28 0.5M
2022-08-10 179.72 184.76 179.20 189.28 0.5M
2022-08-09 185.70 185.92 180.40 189.28 0.7M
2022-08-08 183.62 185.80 182.92 189.28 0.6M
2022-08-05 185.22 185.76 181.34 189.28 0.3M
2022-08-04 185.10 187.02 184.74 189.28 0.6M
2022-08-03 182.92 185.68 182.92 189.28 0.4M
2022-08-02 184.70 184.70 182.54 189.28 0.6M
2022-08-01 189.30 189.94 185.00 189.28 0.5M
2022-07-29 183.14 189.46 183.14 189.28 0.7M
2022-07-28 180.64 182.28 179.02 189.28 1.2M
2022-07-27 179.66 180.92 179.08 189.28 0.3M
2022-07-26 182.52 183.00 178.86 189.28 0.4M
2022-07-25 182.56 183.56 181.60 189.28 0.5M
2022-07-22 181.92 185.14 180.46 189.28 1.0M
2022-07-21 176.14 182.08 175.62 189.28 0.9M
2022-07-20 178.48 179.76 175.00 189.28 0.9M
2022-07-19 175.40 177.08 172.84 189.28 1.3M
2022-07-18 175.66 176.70 173.72 189.28 1.0M
2022-07-15 176.56 176.56 170.86 189.28 1.4M
2022-07-14 177.18 178.10 174.40 189.28 0.9M
2022-07-13 179.48 179.88 176.34 189.28 0.8M
2022-07-12 176.76 181.10 175.82 189.28 0.6M
2022-07-11 178.00 178.92 177.54 189.28 0.7M
2022-07-08 178.40 180.18 176.62 189.28 0.8M
2022-07-07 177.20 178.38 174.39 189.28 0.8M
2022-07-06 172.88 175.50 171.76 189.28 0.8M
2022-07-05 173.16 174.28 169.62 189.28 1.3M
2022-07-04 171.64 172.84 170.74 189.28 1.4M
2022-07-01 166.76 171.24 166.76 189.28 0.5M
2022-06-30 168.34 168.40 166.22 189.28 1.2M
2022-06-29 168.60 170.68 167.48 189.28 0.9M
2022-06-28 173.26 174.00 170.26 189.28 1.8M
2022-06-27 169.06 172.58 169.06 189.28 0.7M
2022-06-24 189.28 189.28 189.28 189.28 0.0M
2022-06-23 165.12 166.50 163.72 189.28 0.6M
2022-06-22 164.98 167.74 162.82 189.28 1.0M
2022-06-21 167.98 170.18 167.12 189.28 1.4M
2022-06-20 169.40 169.40 165.30 189.28 0.6M
2022-06-17 169.28 171.98 167.08 189.28 1.0M
2022-06-16 174.64 175.32 167.66 189.28 1.0M
2022-06-15 173.06 176.18 171.00 189.28 1.1M
2022-06-14 175.46 176.22 170.88 189.28 2.1M
2022-06-13 173.96 175.00 172.24 189.28 2.5M
2022-06-10 177.92 179.60 175.56 189.28 1.3M
2022-06-09 183.78 183.78 179.64 189.28 1.6M
2022-06-08 186.56 186.74 183.44 189.28 1.9M
2022-06-07 183.90 186.90 183.78 189.28 1.5M
2022-06-06 189.28 189.28 189.28 189.28 0.0M
2022-06-01 183.84 185.32 181.00 189.28 2.1M
2022-05-31 186.42 186.50 182.84 189.28 1.9M
2022-05-30 184.58 187.38 184.58 189.28 1.0M
2022-05-27 178.98 183.36 177.94 189.28 0.9M
2022-05-26 189.28 189.28 189.28 189.28 0.0M
2022-05-25 178.54 179.02 174.40 189.28 0.2M
2022-05-24 175.46 178.02 175.46 189.28 0.3M
2022-05-23 178.12 178.48 175.08 189.28 0.9M
2022-05-20 174.36 177.44 172.98 189.28 2.6M
2022-05-19 172.22 173.74 170.56 189.28 2.5M
2022-05-18 178.42 179.76 174.56 189.28 0.8M
2022-05-17 176.82 180.08 175.78 189.28 2.9M
2022-05-16 176.20 176.62 173.48 189.28 0.8M
2022-05-13 171.90 176.14 171.86 189.28 9.9M
2022-05-12 169.48 172.42 168.30 189.28 1.3M
2022-05-11 170.62 173.10 168.60 189.28 18.7M
2022-05-10 169.52 173.28 169.24 189.28 0.9M
2022-05-09 171.94 172.26 167.84 189.28 8.1M
2022-05-06 175.32 176.44 171.28 189.28 1.8M
2022-05-05 181.40 182.22 176.06 189.28 5.6M
2022-05-04 179.12 180.68 176.62 189.28 1.0M
2022-05-03 187.24 187.42 182.90 189.28 3.2M
2022-04-29 189.58 193.94 188.42 189.28 52.9M
2022-04-28 190.98 191.36 187.08 189.28 10.7M
2022-04-27 187.80 190.88 185.72 189.28 21.4M
2022-04-26 191.60 193.50 187.86 189.28 3.0M
2022-04-25 194.61 202.03 190.06 189.28 5.5M
2022-04-22 202.00 207.26 198.00 189.28 1.8M
2022-04-21 208.25 210.75 204.00 189.28 1.5M
2022-04-20 209.70 212.00 207.81 189.28 1.6M
2022-04-19 209.05 209.70 206.75 189.28 2.0M
2022-04-14 208.15 208.35 206.30 189.28 1.7M
2022-04-13 206.55 208.15 204.90 189.28 1.3M
2022-04-12 205.00 207.70 203.00 189.28 0.6M
2022-04-11 209.60 210.50 206.50 189.28 0.5M
2022-04-08 210.80 211.65 208.50 189.28 1.4M
2022-04-07 208.35 211.00 207.65 189.28 1.1M
2022-04-06 210.00 210.00 205.35 189.28 2.1M
2022-04-05 210.80 212.65 209.30 189.28 0.7M
2022-04-04 209.15 211.80 207.80 189.28 1.2M
2022-04-01 205.75 209.60 203.80 189.28 1.3M
2022-03-31 209.50 210.20 205.85 189.28 2.1M
2022-03-30 210.60 210.60 205.20 189.28 1.3M
2022-03-29 208.30 212.10 207.30 189.28 1.3M
2022-03-28 203.50 206.50 203.50 189.28 5.2M
2022-03-25 203.20 205.60 201.65 189.28 1.1M
2022-03-24 206.90 207.10 202.60 189.28 1.1M
2022-03-23 210.00 210.00 205.15 189.28 0.5M
2022-03-22 207.65 210.20 207.30 189.28 0.6M
2022-03-21 208.50 209.20 206.35 189.28 1.2M
2022-03-18 207.60 209.22 206.10 189.28 0.8M
2022-03-17 205.70 207.10 203.15 189.28 1.7M
2022-03-16 200.70 204.50 200.10 189.28 1.1M
2022-03-15 194.14 196.44 192.30 189.28 0.7M
2022-03-14 193.65 198.60 191.08 189.28 1.1M
2022-03-11 190.40 194.12 190.28 189.28 1.0M
2022-03-10 192.10 192.40 187.04 189.28 0.7M
2022-03-09 186.10 190.50 182.60 189.28 0.9M
2022-03-08 180.60 187.50 180.60 189.28 1.3M
2022-03-07 174.60 184.70 173.90 189.28 1.0M
2022-03-04 185.42 186.76 180.70 189.28 2.2M
2022-03-03 191.10 191.46 186.00 189.28 1.8M
2022-03-02 188.40 193.54 187.20 189.28 0.7M
2022-03-01 193.20 194.50 189.90 189.28 0.4M
2022-02-28 189.04 194.66 187.60 189.28 1.4M
2022-02-25 190.40 191.92 186.02 189.28 0.9M
2022-02-24 181.30 188.52 180.18 189.28 1.6M
2022-02-23 195.46 197.00 189.90 189.28 0.6M
2022-02-22 183.00 194.60 183.00 189.28 2.9M
2022-02-21 194.50 194.50 187.38 189.28 1.7M
2022-02-18 196.70 196.90 192.86 189.28 1.3M
2022-02-17 200.85 201.70 196.00 189.28 0.8M
2022-02-16 201.20 201.70 199.22 189.28 0.4M
2022-02-15 193.60 201.30 193.60 189.28 0.9M
2022-02-14 194.45 195.66 190.74 189.28 1.3M
2022-02-11 200.10 202.70 200.10 189.28 0.3M
2022-02-10 204.40 204.75 201.20 189.28 0.5M
2022-02-09 201.20 205.30 200.40 189.28 4.8M
2022-02-08 197.58 198.67 196.50 189.28 0.5M
2022-02-07 199.75 200.05 196.80 189.28 2.2M
2022-02-04 201.10 201.40 197.96 189.28 1.0M
2022-02-03 205.80 206.10 200.45 189.28 0.7M
2022-02-02 204.05 206.30 203.60 189.28 2.2M
2022-02-01 203.90 204.80 201.65 189.28 0.2M
2022-01-31 201.30 203.10 200.17 189.28 0.1M
2022-01-28 198.40 198.45 194.76 189.28 0.8M
2022-01-27 196.40 199.68 196.40 189.28 0.6M
2022-01-26 198.18 201.35 196.80 189.28 1.4M
2022-01-25 199.16 199.20 195.40 189.28 0.5M
2022-01-24 202.20 202.30 192.50 189.28 1.3M
2022-01-21 205.90 208.20 202.55 189.28 0.8M
2022-01-20 206.60 208.50 203.15 189.28 0.3M
2022-01-19 200.70 208.10 200.40 189.28 0.2M
2022-01-18 207.70 209.60 203.10 189.28 0.1M
2022-01-17 209.80 210.65 206.70 189.28 0.2M
2022-01-14 214.20 214.20 208.45 189.28 0.3M
2022-01-13 218.40 220.05 215.35 189.28 0.1M
2022-01-12 220.00 220.40 217.25 189.28 1.1M
2022-01-11 219.70 219.90 216.60 189.28 0.8M
2022-01-10 225.80 226.40 217.80 189.28 6.7M
2022-01-07 224.00 226.35 223.50 189.28 0.7M
2022-01-06 189.28 189.28 189.28 189.28 0.0M
2022-01-05 232.50 233.00 227.98 189.28 0.1M
2022-01-04 232.25 233.50 231.25 189.28 0.3M