Wolters Kluwer

WLSNc
🏛️ uk →
112.63
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 98.86 99.24 98.62 99.07 0.4M
2022-12-29 99.04 99.74 98.64 99.15 0.1M
2022-12-28 99.78 100.35 99.56 99.73 0.1M
2022-12-23 99.90 100.45 99.82 100.11 0.5M
2022-12-22 100.75 101.50 100.20 100.59 0.5M
2022-12-21 100.65 100.80 99.48 100.02 0.5M
2022-12-20 98.86 101.10 98.86 99.48 0.4M
2022-12-19 101.50 101.55 100.35 101.48 0.4M
2022-12-16 102.55 102.80 100.55 102.44 1.5M
2022-12-15 103.70 104.50 102.15 103.73 0.6M
2022-12-14 103.70 105.10 103.10 103.63 0.5M
2022-12-13 104.70 105.50 102.65 104.64 0.4M
2022-12-12 104.70 105.30 104.35 104.81 0.3M
2022-12-09 104.10 105.25 103.70 104.10 0.6M
2022-12-08 105.15 105.20 103.40 105.02 0.2M
2022-12-07 103.90 105.30 103.88 103.88 0.2M
2022-12-06 104.05 105.10 104.00 104.36 0.4M
2022-12-05 105.15 105.15 103.60 105.00 0.3M
2022-12-02 105.45 106.10 104.55 104.92 0.2M
2022-12-01 102.30 105.50 102.30 103.44 0.3M
2022-11-30 104.55 105.50 104.35 104.53 0.2M
2022-11-29 105.75 106.05 103.85 105.62 0.2M
2022-11-28 105.45 106.20 103.95 105.30 0.2M
2022-11-25 104.45 105.15 104.40 104.59 0.2M
2022-11-24 104.50 104.95 103.85 104.44 0.3M
2022-11-23 104.05 105.05 103.65 104.10 0.2M
2022-11-22 103.65 104.85 102.80 103.63 0.2M
2022-11-21 102.65 104.20 101.91 101.91 0.1M
2022-11-18 101.25 102.45 101.00 101.19 0.2M
2022-11-17 101.85 102.20 101.05 101.62 0.2M
2022-11-16 100.55 102.00 100.29 100.29 0.4M
2022-11-15 100.15 101.70 100.10 100.11 0.2M
2022-11-14 98.86 100.90 98.60 98.78 0.3M
2022-11-11 103.80 104.10 98.08 98.81 0.1M
2022-11-10 100.15 103.75 99.00 99.95 0.2M
2022-11-09 100.05 101.60 99.91 99.91 0.4M
2022-11-08 97.34 100.80 97.04 97.26 1.3M
2022-11-07 99.52 99.52 96.96 99.11 0.5M
2022-11-04 98.62 100.50 98.62 98.87 0.3M
2022-11-03 101.70 103.00 97.70 101.34 0.2M
2022-11-02 103.00 103.75 101.20 102.30 0.2M
2022-11-01 108.25 108.45 101.45 102.87 0.3M
2022-10-31 107.70 107.80 106.80 107.62 0.6M
2022-10-28 106.85 107.55 106.20 106.62 0.3M
2022-10-27 106.90 107.35 106.40 107.00 0.2M
2022-10-26 107.25 107.75 106.20 106.88 0.4M
2022-10-25 104.85 108.10 104.34 104.34 0.3M
2022-10-24 101.20 104.70 101.05 101.30 0.2M
2022-10-21 100.40 100.75 98.94 100.25 0.1M
2022-10-20 100.80 101.75 99.10 100.81 0.9M
2022-10-19 101.45 101.95 101.05 101.34 0.3M
2022-10-18 100.50 101.70 100.45 100.49 0.3M
2022-10-17 99.36 100.75 98.20 99.30 0.2M
2022-10-14 97.94 100.55 97.18 98.01 0.2M
2022-10-13 100.40 100.40 96.42 100.14 0.3M
2022-10-12 100.95 101.65 100.35 101.05 0.2M
2022-10-11 101.35 101.35 100.10 100.92 0.1M
2022-10-10 100.95 101.80 100.15 100.64 0.1M
2022-10-07 102.40 103.10 101.40 102.25 0.2M
2022-10-06 104.50 105.20 102.80 104.20 0.1M
2022-10-05 103.70 104.85 102.80 104.16 0.2M
2022-10-04 100.15 102.70 100.05 100.16 0.2M
2022-10-03 99.18 100.30 97.80 98.92 0.1M
2022-09-30 99.16 100.25 98.58 98.73 0.2M
2022-09-29 98.36 98.89 96.66 97.43 0.2M
2022-09-28 97.34 98.02 96.86 97.39 0.2M
2022-09-27 99.26 99.54 98.28 99.24 0.2M
2022-09-26 99.12 99.46 97.56 99.00 0.2M
2022-09-23 99.32 99.32 97.54 99.06 1.1M
2022-09-22 100.15 100.95 98.96 100.06 0.2M
2022-09-21 100.75 101.55 99.38 100.77 0.2M
2022-09-20 100.65 101.10 98.66 100.72 0.7M
2022-09-16 100.90 101.35 100.35 100.77 1.0M
2022-09-15 101.60 102.00 100.45 101.43 0.1M
2022-09-14 101.90 102.05 101.15 101.73 0.3M
2022-09-13 102.55 103.70 101.85 102.59 0.6M
2022-09-12 102.35 102.90 101.60 102.25 1.5M
2022-09-09 101.45 102.90 100.95 101.34 2.3M
2022-09-08 100.40 101.85 99.94 100.44 0.1M
2022-09-07 99.24 100.35 98.56 99.05 0.1M
2022-09-06 98.98 99.88 98.60 99.02 0.7M
2022-09-05 96.30 99.44 96.30 97.07 0.2M
2022-09-02 98.10 98.36 96.86 97.97 2.2M
2022-09-01 97.70 98.56 96.72 97.39 1.8M
2022-08-31 103.85 104.05 96.88 98.72 0.5M
2022-08-30 103.20 104.50 103.00 103.31 0.9M
2022-08-26 104.05 105.00 101.95 103.69 3.8M
2022-08-25 104.60 105.55 104.40 104.53 1.8M
2022-08-24 104.50 105.00 103.95 104.55 1.0M
2022-08-23 106.60 106.70 104.15 105.20 0.1M
2022-08-22 107.00 107.80 106.30 106.78 1.0M
2022-08-19 105.10 107.75 105.10 105.88 0.1M
2022-08-18 104.75 106.85 104.70 104.83 0.3M
2022-08-17 104.45 104.95 104.05 104.25 1.0M
2022-08-16 105.50 105.50 103.60 105.07 0.8M
2022-08-15 104.20 105.38 104.05 104.34 2.1M
2022-08-12 103.40 104.45 102.70 103.24 1.4M
2022-08-11 104.80 105.15 102.05 105.15 0.4M
2022-08-10 105.05 105.10 104.15 104.92 0.3M
2022-08-09 104.90 105.50 104.25 105.16 0.3M
2022-08-08 105.90 105.90 104.25 105.53 0.7M
2022-08-05 107.05 107.35 104.95 106.62 0.4M
2022-08-04 107.20 108.00 103.05 106.78 0.8M
2022-08-03 108.55 111.25 106.40 108.20 0.6M
2022-08-02 106.10 106.25 104.95 106.25 0.9M
2022-08-01 105.80 107.05 105.20 106.10 0.4M
2022-07-29 106.60 107.00 106.15 106.30 0.2M
2022-07-28 104.35 106.30 104.05 104.39 0.4M
2022-07-27 103.00 104.70 102.55 102.92 0.4M
2022-07-26 102.80 103.45 102.25 102.78 0.2M
2022-07-25 102.60 103.55 102.30 102.59 0.4M
2022-07-22 102.05 103.55 101.19 101.19 0.2M
2022-07-21 100.40 102.00 99.95 99.95 0.2M
2022-07-20 101.00 102.00 99.58 100.78 0.2M
2022-07-19 98.98 99.70 98.62 99.19 0.3M
2022-07-18 99.46 100.45 98.66 99.72 0.2M
2022-07-15 98.70 99.26 97.42 98.58 0.3M
2022-07-14 98.00 98.58 97.36 97.91 0.5M
2022-07-13 97.14 98.38 96.80 97.16 0.6M
2022-07-12 96.96 98.30 96.60 96.73 0.3M
2022-07-11 95.94 97.18 95.92 96.00 0.5M
2022-07-08 95.92 97.48 94.78 95.86 0.1M
2022-07-07 96.32 96.86 95.31 96.44 0.1M
2022-07-06 93.86 96.12 93.22 94.12 0.1M
2022-07-05 93.64 94.61 92.56 94.61 0.1M
2022-07-04 92.68 93.36 92.38 92.82 0.1M
2022-07-01 91.98 93.16 90.98 92.02 0.1M
2022-06-30 90.62 93.10 90.62 91.36 0.4M
2022-06-29 90.26 92.56 89.58 90.67 0.3M
2022-06-28 91.56 91.88 90.58 91.68 0.1M
2022-06-27 90.44 91.62 90.04 90.86 1.4M
2022-06-24 87.62 90.70 87.62 88.16 0.1M
2022-06-23 86.74 88.00 86.34 86.54 0.5M
2022-06-22 86.74 87.02 85.44 86.52 1.0M
2022-06-21 86.18 86.80 85.64 86.35 0.4M
2022-06-20 86.10 86.62 85.20 86.08 0.5M
2022-06-17 85.06 86.26 84.70 85.24 0.7M
2022-06-16 85.80 85.82 84.70 85.76 0.2M
2022-06-15 85.20 86.64 84.26 85.09 1.2M
2022-06-14 87.86 88.14 84.96 87.76 0.3M
2022-06-13 86.76 88.36 86.54 86.84 0.3M
2022-06-10 86.56 87.66 86.00 86.44 0.2M
2022-06-09 88.06 88.08 86.70 88.08 0.3M
2022-06-08 89.58 89.60 88.12 89.57 1.0M
2022-06-07 89.48 89.72 88.86 89.55 0.2M
2022-06-06 90.00 90.52 89.72 89.85 0.1M
2022-06-01 92.48 92.48 89.34 92.33 0.6M
2022-05-31 92.38 92.84 91.76 92.29 0.2M
2022-05-30 93.30 93.88 92.80 93.15 0.1M
2022-05-27 91.12 93.40 90.96 90.96 0.9M
2022-05-26 92.02 92.32 90.98 92.04 1.1M
2022-05-25 92.96 93.12 91.72 92.94 0.5M
2022-05-24 92.92 94.12 92.86 92.86 0.1M
2022-05-23 93.90 94.24 93.22 93.38 0.2M
2022-05-20 91.90 93.88 91.84 91.89 0.7M
2022-05-19 92.38 93.06 90.42 92.25 0.3M
2022-05-18 94.54 94.66 92.80 94.46 0.2M
2022-05-17 94.58 94.58 93.08 93.76 0.3M
2022-05-16 93.00 94.30 92.42 93.07 0.2M
2022-05-13 92.16 93.36 91.64 91.78 0.3M
2022-05-12 91.44 91.98 90.16 91.28 0.1M
2022-05-11 92.94 93.20 91.30 92.84 0.4M
2022-05-10 94.22 94.32 92.62 94.23 0.6M
2022-05-09 93.64 94.30 91.82 93.41 0.5M
2022-05-06 95.60 96.06 93.90 96.00 0.6M
2022-05-05 96.82 98.06 95.96 96.58 2.2M
2022-05-04 94.20 97.12 94.00 94.69 0.4M
2022-05-03 93.00 93.68 92.04 92.63 3.7M
2022-04-29 97.24 97.72 96.14 96.59 0.8M
2022-04-28 96.12 97.88 96.12 96.29 2.2M
2022-04-27 94.84 96.12 93.02 94.42 1.3M
2022-04-26 96.36 97.00 95.26 96.06 1.5M
2022-04-25 94.42 95.70 93.88 94.40 0.5M
2022-04-22 96.20 97.18 95.94 96.22 0.0M
2022-04-21 97.88 98.14 96.70 97.73 0.4M
2022-04-20 96.98 97.39 96.54 97.39 0.1M
2022-04-19 99.12 99.26 95.88 98.72 0.9M
2022-04-14 98.12 99.84 97.72 98.16 0.1M
2022-04-13 98.40 98.46 96.70 98.29 0.9M
2022-04-12 98.34 98.76 97.12 97.97 2.4M
2022-04-11 99.48 99.48 98.34 99.34 0.1M
2022-04-08 99.20 99.72 98.50 99.72 0.1M
2022-04-07 98.24 99.40 98.21 98.21 0.5M
2022-04-06 98.00 98.98 97.12 98.21 0.2M
2022-04-05 97.04 98.52 96.60 97.00 0.1M
2022-04-04 96.14 98.06 96.14 96.62 0.1M
2022-04-01 96.54 96.56 95.66 96.34 0.2M
2022-03-31 96.66 97.58 96.06 97.30 0.1M
2022-03-30 96.44 96.64 95.42 96.58 0.1M
2022-03-29 96.76 98.10 96.48 96.62 0.1M
2022-03-28 96.70 96.70 95.36 96.17 0.2M
2022-03-25 95.00 97.24 94.82 95.09 0.1M
2022-03-24 95.26 95.62 94.82 95.20 0.2M
2022-03-23 96.30 96.42 94.64 96.06 0.7M
2022-03-22 96.52 96.55 94.92 96.55 0.2M
2022-03-21 95.06 97.04 95.06 95.81 0.2M
2022-03-18 95.16 96.44 94.62 95.22 0.3M
2022-03-17 93.12 95.10 92.06 93.20 0.6M
2022-03-16 93.00 93.82 92.48 92.48 0.3M
2022-03-15 91.20 91.68 90.14 90.44 0.2M
2022-03-14 90.22 91.18 87.82 89.51 0.1M
2022-03-11 90.14 90.14 85.24 87.41 0.2M
2022-03-10 90.26 91.28 87.70 90.12 0.2M
2022-03-09 88.96 91.66 88.08 88.90 0.5M
2022-03-08 93.56 94.60 85.86 86.35 0.5M
2022-03-07 93.00 95.40 92.70 93.66 0.2M
2022-03-04 95.44 96.04 94.60 95.43 0.1M
2022-03-03 93.84 96.16 93.84 94.42 0.3M
2022-03-02 92.80 96.20 92.33 92.33 0.2M
2022-03-01 90.44 92.96 89.68 90.48 0.3M
2022-02-28 89.04 91.16 87.97 87.97 0.4M
2022-02-25 89.56 89.74 88.06 89.24 0.2M
2022-02-24 85.00 89.10 85.00 85.47 0.2M
2022-02-23 89.32 89.70 87.56 88.75 0.2M
2022-02-22 84.44 86.50 84.24 84.42 0.1M
2022-02-21 87.90 87.90 85.04 87.32 0.1M
2022-02-18 87.12 87.60 86.62 86.82 0.1M
2022-02-17 87.04 87.40 86.64 87.38 0.1M
2022-02-16 87.66 87.90 86.48 87.47 0.2M
2022-02-15 87.42 88.52 87.42 87.53 0.1M
2022-02-14 87.88 87.88 85.72 87.66 0.3M
2022-02-11 88.60 89.50 87.94 88.21 0.0M
2022-02-10 88.78 88.96 87.88 88.61 0.1M
2022-02-09 88.62 89.72 88.62 88.98 0.0M
2022-02-08 88.30 88.56 87.32 88.06 0.3M
2022-02-07 89.12 89.24 88.00 88.77 0.1M
2022-02-04 91.30 91.30 88.40 90.16 0.2M
2022-02-03 91.42 91.98 89.82 91.57 0.6M
2022-02-02 90.66 92.04 90.60 90.94 0.2M
2022-02-01 90.60 91.40 90.30 90.48 0.1M
2022-01-31 89.98 90.66 89.48 89.53 0.3M
2022-01-28 88.44 88.98 87.90 88.18 0.2M
2022-01-27 86.98 88.68 86.28 86.69 0.1M
2022-01-26 88.12 88.68 87.36 87.93 0.2M
2022-01-25 87.36 87.48 86.14 87.05 0.2M
2022-01-24 90.00 90.00 86.28 89.64 0.1M
2022-01-21 91.00 91.24 90.04 90.77 0.2M
2022-01-20 91.70 92.16 90.56 91.57 0.2M
2022-01-19 90.50 92.10 90.44 90.75 0.1M
2022-01-18 93.42 93.42 90.80 93.36 0.1M
2022-01-17 92.30 93.98 92.22 92.58 0.4M
2022-01-14 93.84 93.94 92.68 93.76 0.2M
2022-01-13 95.24 95.31 93.96 95.31 0.1M
2022-01-12 95.62 96.32 95.14 95.64 0.1M
2022-01-11 96.06 96.46 95.04 96.02 0.1M
2022-01-10 97.92 97.92 94.30 97.72 0.2M
2022-01-07 97.40 97.94 96.96 97.25 0.1M
2022-01-06 100.40 100.40 97.30 99.88 0.1M
2022-01-05 102.30 102.70 101.35 102.21 0.2M
2022-01-04 103.20 103.30 102.20 102.50 0.1M