Wolters Kluwer

WLSNc
🏛️ uk →
113.00
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
2021-12-31 102.95 103.55 102.95 102.96 0.0M
2021-12-30 104.00 104.00 103.15 103.82 0.1M
2021-12-29 103.70 103.90 103.25 103.34 0.0M
2021-12-24 101.70 101.80 100.87 100.87 0.0M
2021-12-23 100.85 101.30 100.50 100.87 0.1M
2021-12-22 100.70 100.80 98.92 100.73 0.1M
2021-12-21 102.00 102.00 100.60 101.35 0.1M
2021-12-20 100.10 101.15 99.19 99.19 0.2M
2021-12-17 102.25 102.25 100.25 102.16 0.3M
2021-12-16 103.90 103.95 102.20 103.73 0.2M
2021-12-15 101.25 103.05 101.25 101.44 0.2M
2021-12-14 102.85 103.40 101.40 102.67 0.1M
2021-12-13 103.45 104.00 102.60 103.34 0.1M
2021-12-10 103.45 103.75 102.55 103.44 0.1M
2021-12-09 103.55 104.00 103.05 103.39 0.3M
2021-12-08 103.80 105.20 102.35 103.44 0.2M
2021-12-07 100.55 103.35 100.45 100.49 0.2M
2021-12-06 99.46 100.55 98.98 99.35 0.1M
2021-12-03 98.88 99.90 98.44 98.44 0.1M
2021-12-02 98.68 98.78 97.32 98.72 0.1M
2021-12-01 99.78 100.10 97.12 100.10 0.2M
2021-11-30 99.72 100.40 99.56 100.39 0.2M
2021-11-29 100.35 101.30 99.54 99.58 0.1M
2021-11-26 97.28 100.50 97.22 97.30 0.2M
2021-11-25 98.74 99.86 98.58 98.81 1.2M
2021-11-24 99.40 99.40 97.94 99.16 0.2M
2021-11-23 100.20 100.85 98.56 100.44 0.2M
2021-11-22 99.94 102.20 99.94 100.40 0.2M
2021-11-19 99.20 101.05 99.02 100.06 0.3M
2021-11-18 99.04 99.36 98.24 98.96 1.1M
2021-11-17 97.74 99.06 97.74 97.83 0.1M
2021-11-16 97.62 98.06 96.96 97.58 0.7M
2021-11-15 96.50 97.58 96.48 96.55 0.1M
2021-11-12 95.14 96.44 94.73 94.73 0.1M
2021-11-11 94.88 95.56 94.46 94.69 0.0M
2021-11-10 94.42 95.06 94.26 94.37 0.1M
2021-11-09 93.88 94.76 93.70 93.81 0.2M
2021-11-08 94.30 94.90 93.68 94.27 0.1M
2021-11-05 96.32 96.60 94.04 96.20 0.2M
2021-11-04 95.18 96.50 94.75 95.26 0.2M
2021-11-03 91.38 96.04 91.38 93.30 0.1M
2021-11-02 91.18 94.00 91.02 91.51 0.2M
2021-11-01 91.20 92.06 90.64 91.45 0.1M
2021-10-29 91.18 91.32 89.90 91.13 0.2M
2021-10-28 91.26 91.66 91.04 91.30 0.1M
2021-10-27 92.06 92.24 91.38 91.85 0.5M
2021-10-26 92.10 92.40 91.70 91.97 0.8M
2021-10-25 93.42 93.42 91.86 93.30 0.1M
2021-10-22 93.34 93.70 92.82 93.26 0.1M
2021-10-21 92.10 93.22 92.10 92.16 0.2M
2021-10-20 92.06 92.64 92.00 92.08 0.0M
2021-10-19 91.62 92.24 91.48 92.02 0.0M
2021-10-18 91.16 91.78 90.74 91.43 0.7M
2021-10-15 91.70 91.72 91.38 91.57 0.0M
2021-10-14 91.22 92.02 91.14 91.20 0.0M
2021-10-13 89.64 91.20 88.84 89.20 0.1M
2021-10-12 88.66 89.96 88.66 88.96 0.1M
2021-10-11 90.20 90.20 88.56 90.04 0.1M
2021-10-08 91.72 91.72 90.04 91.55 0.1M
2021-10-07 90.70 91.76 90.70 91.36 0.1M
2021-10-06 91.56 91.56 89.44 91.41 0.1M
2021-10-05 91.32 92.10 90.82 91.30 0.1M
2021-10-04 92.20 92.64 91.24 92.00 0.1M
2021-10-01 91.00 92.48 90.75 90.75 0.1M
2021-09-30 92.68 93.14 91.40 92.25 0.2M
2021-09-29 91.90 92.48 91.00 91.72 0.1M
2021-09-28 91.04 91.51 89.98 91.51 0.1M
2021-09-27 96.00 96.00 92.18 95.95 0.0M
2021-09-24 96.20 96.34 94.98 96.17 0.2M
2021-09-23 96.48 97.12 96.48 97.00 0.1M
2021-09-22 97.46 97.46 96.20 97.39 0.3M
2021-09-21 96.88 97.48 96.06 96.25 0.1M
2021-09-20 95.64 96.14 95.10 95.81 0.1M
2021-09-17 97.48 97.48 96.14 97.43 0.2M
2021-09-16 96.52 97.30 96.33 96.33 0.3M
2021-09-15 96.96 96.96 95.48 96.92 0.2M
2021-09-14 96.18 96.84 96.11 96.11 0.1M
2021-09-13 96.74 97.24 96.26 96.67 0.0M
2021-09-10 96.94 97.08 96.19 96.73 0.1M
2021-09-09 97.10 97.43 96.36 97.43 0.2M
2021-09-08 97.64 97.64 96.36 97.48 0.4M
2021-09-07 97.38 97.86 97.06 97.63 0.3M
2021-09-06 97.44 97.62 97.26 97.39 0.0M
2021-09-03 97.48 97.58 96.52 97.58 0.0M
2021-09-02 97.44 98.02 97.31 97.31 0.0M
2021-09-01 97.44 97.76 96.92 97.50 0.0M
2021-08-31 98.58 98.59 97.18 98.59 0.1M
2021-08-27 96.96 97.58 96.96 97.11 0.0M
2021-08-26 96.72 97.28 96.50 96.83 0.1M
2021-08-25 97.26 97.56 96.48 97.16 0.1M
2021-08-24 97.06 97.64 96.56 96.97 0.1M
2021-08-23 96.92 97.00 96.30 96.97 0.1M
2021-08-20 96.48 96.68 95.90 96.49 0.1M
2021-08-19 96.40 96.56 95.22 96.29 0.0M
2021-08-18 97.10 97.10 96.44 97.00 0.1M
2021-08-17 96.12 96.82 95.80 95.97 0.4M
2021-08-16 95.76 96.26 95.72 95.72 0.1M
2021-08-13 96.50 96.66 96.04 96.33 0.1M
2021-08-12 95.42 96.42 95.42 95.44 0.0M
2021-08-11 95.42 95.68 95.04 95.30 0.0M
2021-08-10 95.02 95.44 94.98 95.24 0.1M
2021-08-09 94.50 95.54 94.22 94.61 0.1M
2021-08-06 95.90 96.16 94.72 95.86 0.1M
2021-08-05 96.70 97.50 96.18 96.44 0.3M
2021-08-04 95.80 96.68 95.10 95.72 0.1M
2021-08-03 95.60 96.06 95.18 95.69 0.2M
2021-08-02 96.32 96.66 94.56 96.48 0.1M
2021-07-30 95.56 96.38 95.56 95.58 0.4M
2021-07-29 94.18 96.14 94.00 94.00 0.1M
2021-07-28 93.76 94.16 93.56 94.16 0.1M
2021-07-27 93.76 94.40 93.56 94.08 0.0M
2021-07-26 94.64 94.64 93.54 94.50 0.1M
2021-07-23 94.50 95.24 93.80 94.40 0.2M
2021-07-22 92.74 94.20 92.16 92.58 0.1M
2021-07-21 92.04 92.66 91.94 92.29 0.2M
2021-07-20 91.06 92.02 91.06 91.15 0.2M
2021-07-19 90.22 91.22 90.14 90.14 0.1M
2021-07-16 90.32 90.72 89.66 90.25 0.1M
2021-07-15 90.14 90.38 89.84 90.21 0.1M
2021-07-14 89.92 90.32 89.36 89.66 0.2M
2021-07-13 88.88 89.94 88.44 88.94 0.1M
2021-07-12 86.60 88.70 86.60 86.67 0.1M
2021-07-09 86.96 87.40 86.56 86.69 0.0M
2021-07-08 87.04 87.30 86.04 87.01 0.0M
2021-07-07 86.04 87.48 86.04 86.21 0.1M
2021-07-06 85.10 85.86 84.92 84.92 0.1M
2021-07-05 85.70 85.70 85.28 85.60 0.0M
2021-07-02 85.22 85.64 85.22 85.36 0.0M
2021-07-01 85.20 85.50 84.16 85.13 0.0M
2021-06-30 84.50 85.04 84.06 84.76 0.0M
2021-06-29 85.18 85.24 84.38 85.17 0.2M
2021-06-28 84.64 85.28 84.58 84.58 0.0M
2021-06-25 85.16 85.16 84.54 85.01 0.0M
2021-06-24 84.22 84.68 84.00 84.02 0.0M
2021-06-23 83.84 84.32 83.62 83.62 0.1M
2021-06-22 83.00 84.02 82.78 82.88 0.1M
2021-06-21 82.38 83.26 82.36 82.37 0.4M
2021-06-18 82.38 82.76 82.14 82.23 0.3M
2021-06-17 81.24 82.24 80.96 81.32 0.4M
2021-06-16 81.40 82.32 81.40 81.47 0.0M
2021-06-15 81.38 81.60 81.12 81.43 0.0M
2021-06-14 81.02 81.30 80.70 81.13 0.0M
2021-06-11 80.68 81.10 80.64 80.71 0.0M
2021-06-10 80.68 80.96 80.40 80.58 0.4M
2021-06-09 79.72 80.48 79.54 80.48 0.0M
2021-06-08 79.24 80.22 79.10 79.26 0.3M
2021-06-07 79.46 79.62 79.24 79.41 0.1M
2021-06-04 79.14 79.30 78.74 79.11 0.0M
2021-06-03 78.54 79.02 78.38 78.48 0.0M
2021-06-02 78.54 78.76 78.10 78.10 0.0M
2021-06-01 78.44 79.10 78.30 78.65 0.0M
2021-05-28 78.72 79.20 78.58 78.63 0.0M
2021-05-27 79.30 79.40 78.90 79.26 0.0M
2021-05-26 79.50 80.28 79.50 79.70 0.0M
2021-05-25 79.26 79.76 79.22 79.30 0.0M
2021-05-24 79.30 79.60 79.30 79.49 0.1M
2021-05-21 78.96 79.44 78.72 78.90 0.1M
2021-05-20 78.48 79.16 78.14 78.14 0.1M
2021-05-19 77.38 77.70 76.90 77.22 0.1M
2021-05-18 78.40 78.60 77.98 78.37 0.0M
2021-05-17 78.20 78.56 77.90 78.25 0.0M
2021-05-14 78.40 78.50 77.74 78.40 0.1M
2021-05-13 76.78 77.70 76.22 77.38 0.7M
2021-05-12 77.00 77.36 76.68 77.02 0.0M
2021-05-11 77.46 77.46 76.18 77.32 0.0M
2021-05-10 79.06 79.06 78.22 78.64 0.1M
2021-05-07 79.10 79.52 78.82 79.01 0.0M
2021-05-06 78.02 78.76 77.98 78.14 0.2M
2021-05-05 77.26 78.94 77.22 77.56 0.1M
2021-05-04 76.12 76.12 75.48 75.77 0.0M
2021-04-30 75.22 75.60 74.74 75.45 0.1M
2021-04-29 75.68 75.68 74.84 75.34 0.1M
2021-04-28 75.40 76.00 75.40 75.70 0.5M
2021-04-27 75.74 75.84 75.34 75.61 1.0M
2021-04-26 76.14 76.14 75.54 75.70 0.0M
2021-04-23 77.42 77.52 76.66 77.21 0.0M
2021-04-22 77.24 77.68 77.02 77.32 0.0M
2021-04-21 77.00 77.42 76.14 76.90 0.0M
2021-04-20 76.76 77.04 76.52 76.68 0.0M
2021-04-19 76.76 77.30 76.64 76.75 0.3M
2021-04-16 76.40 76.90 76.36 76.53 0.1M
2021-04-15 76.14 76.61 76.04 76.15 0.0M
2021-04-14 76.44 76.78 76.15 76.15 0.0M
2021-04-13 76.30 76.46 75.82 76.32 0.0M
2021-04-12 76.52 77.06 76.34 76.49 0.1M
2021-04-09 76.06 76.28 75.74 76.12 0.0M
2021-04-08 75.18 76.30 75.18 75.70 0.2M
2021-04-07 75.36 75.92 75.08 75.15 0.1M
2021-04-06 75.36 75.46 74.40 75.21 0.0M
2021-04-01 74.24 74.74 73.86 74.54 0.0M
2021-03-31 73.66 74.62 73.54 73.94 0.1M
2021-03-30 73.34 73.86 73.22 73.69 0.0M
2021-03-29 72.84 73.70 72.84 73.29 0.0M
2021-03-26 72.56 73.04 72.40 72.63 0.1M
2021-03-25 72.16 72.60 71.86 72.13 0.0M
2021-03-24 72.36 72.80 72.22 72.35 0.1M
2021-03-23 70.26 72.26 70.26 71.30 0.0M
2021-03-22 70.20 70.92 70.20 70.46 0.1M
2021-03-19 70.24 71.24 70.24 70.60 0.1M
2021-03-18 70.14 70.68 69.98 70.21 0.3M
2021-03-17 70.42 71.02 70.08 70.38 0.1M
2021-03-16 69.84 70.48 69.30 69.98 0.1M
2021-03-15 68.42 69.58 68.40 68.97 0.0M
2021-03-12 68.78 68.78 68.20 68.55 0.0M
2021-03-11 68.96 69.18 68.58 68.94 0.1M
2021-03-10 68.36 69.38 68.36 68.73 0.3M
2021-03-09 67.38 69.00 67.18 67.96 0.0M
2021-03-08 66.36 67.62 66.02 66.89 0.1M
2021-03-05 66.60 66.60 65.60 66.26 0.1M
2021-03-04 65.62 66.88 65.62 66.14 0.2M
2021-03-03 67.02 67.14 65.82 66.45 0.0M
2021-03-02 66.06 67.24 66.06 66.56 0.2M
2021-03-01 65.76 66.46 65.68 65.95 0.1M
2021-02-26 64.62 65.54 64.56 64.88 0.0M
2021-02-25 64.04 66.18 63.94 64.80 0.1M
2021-02-24 69.40 69.40 64.08 64.89 0.3M
2021-02-23 68.72 68.80 67.08 68.27 0.1M
2021-02-22 68.56 68.98 68.36 68.61 0.0M
2021-02-19 70.08 70.08 69.06 69.80 0.1M
2021-02-18 70.04 70.06 69.37 69.86 0.0M
2021-02-17 70.16 70.38 69.86 70.32 0.0M
2021-02-16 70.20 70.92 70.20 70.35 0.1M
2021-02-15 70.26 70.38 69.70 70.29 0.3M
2021-02-12 69.14 70.58 69.14 69.80 0.0M
2021-02-11 68.64 69.06 68.56 68.74 0.2M
2021-02-10 69.10 69.10 68.56 68.83 0.4M
2021-02-09 68.74 69.26 68.46 68.83 0.0M
2021-02-08 68.54 69.58 68.44 68.70 0.0M
2021-02-05 69.38 69.38 68.44 69.28 0.0M
2021-02-04 69.80 70.22 69.12 69.70 0.1M
2021-02-03 70.94 71.56 69.78 70.44 0.0M
2021-02-02 69.68 71.12 69.68 70.37 0.0M
2021-02-01 69.28 70.08 69.28 69.38 0.1M
2021-01-29 68.94 68.94 68.26 68.76 0.0M
2021-01-28 69.54 70.06 68.90 69.60 0.1M
2021-01-27 68.94 70.60 68.76 69.35 0.3M
2021-01-26 69.36 70.08 69.32 69.58 0.0M
2021-01-25 69.60 69.76 69.26 69.64 0.0M
2021-01-22 69.80 69.98 69.38 69.74 0.0M
2021-01-21 70.56 70.68 69.80 70.16 0.0M
2021-01-20 70.38 70.94 69.96 70.17 0.0M
2021-01-19 70.28 70.58 70.00 70.19 0.0M
2021-01-18 70.44 70.64 70.00 70.21 0.0M
2021-01-15 69.48 69.96 69.20 69.69 0.0M
2021-01-14 69.28 69.96 69.26 69.83 0.0M
2021-01-13 68.14 69.60 68.00 68.94 0.0M
2021-01-12 70.10 70.10 68.74 69.42 0.1M
2021-01-11 70.80 70.92 70.14 70.51 0.0M
2021-01-08 69.90 70.72 69.56 70.32 0.0M
2021-01-07 70.24 70.86 69.56 70.14 0.1M
2021-01-06 69.22 70.02 69.22 69.74 0.0M
2021-01-05 70.62 70.62 69.64 70.15 0.1M
2021-01-04 69.06 71.20 69.06 70.34 0.3M