Vinci

SGEF
🏛️ uk →
116.23
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 91.50 92.18 91.33 92.00 0.0M
2021-12-30 91.65 92.24 91.25 91.89 0.2M
2021-12-29 89.82 91.79 89.82 91.69 0.2M
2021-12-24 89.99 90.02 70.73 89.69 0.1M
2021-12-23 89.85 90.36 89.84 89.94 0.2M
2021-12-22 87.75 88.99 87.58 88.55 2.7M
2021-12-21 86.66 87.57 86.48 87.08 0.4M
2021-12-20 84.95 86.37 83.81 85.44 0.7M
2021-12-17 86.49 87.12 86.03 86.72 0.8M
2021-12-16 86.24 86.73 85.75 86.54 0.5M
2021-12-15 85.02 85.36 84.48 85.36 0.2M
2021-12-14 84.91 85.42 84.76 85.42 0.3M
2021-12-13 85.95 85.95 84.35 85.22 0.3M
2021-12-10 86.02 86.26 85.28 85.67 0.4M
2021-12-09 87.21 87.35 86.20 86.24 0.9M
2021-12-08 87.98 88.28 85.97 87.06 1.3M
2021-12-07 87.50 88.68 87.36 87.64 1.0M
2021-12-06 85.83 87.54 85.32 86.97 0.3M
2021-12-03 87.27 87.50 85.00 85.25 0.4M
2021-12-02 86.20 87.19 85.68 86.59 0.3M
2021-12-01 83.66 86.71 83.66 85.72 0.3M
2021-11-30 83.99 84.55 83.00 84.06 0.8M
2021-11-29 85.27 85.27 83.88 84.84 1.6M
2021-11-26 87.19 91.47 83.86 84.76 0.6M
2021-11-25 91.72 91.87 90.41 91.16 0.1M
2021-11-24 91.00 91.81 90.29 91.05 0.2M
2021-11-23 89.07 91.52 89.00 90.31 2.9M
2021-11-22 88.90 89.70 88.34 89.19 0.4M
2021-11-19 91.69 91.69 88.41 88.90 3.5M
2021-11-18 92.77 92.78 91.13 91.86 0.8M
2021-11-17 94.01 95.21 93.11 93.58 1.5M
2021-11-16 94.19 94.19 93.41 93.74 0.4M
2021-11-15 93.98 94.93 93.28 94.60 0.1M
2021-11-12 94.00 94.36 92.90 94.36 0.2M
2021-11-11 95.27 95.77 93.61 94.28 0.3M
2021-11-10 94.53 95.54 94.49 94.75 2.9M
2021-11-09 94.82 95.12 94.30 94.56 3.2M
2021-11-08 95.59 95.80 94.67 94.67 0.3M
2021-11-05 93.18 96.09 92.96 94.96 0.3M
2021-11-04 93.47 93.56 92.36 93.01 0.2M
2021-11-03 94.20 94.20 93.03 93.75 1.3M
2021-11-02 93.94 94.21 93.33 93.44 2.1M
2021-11-01 92.70 94.08 92.37 93.59 0.1M
2021-10-29 91.40 92.32 91.12 92.08 1.7M
2021-10-28 91.05 91.75 90.54 91.67 0.0M
2021-10-27 91.31 92.08 91.31 91.69 0.1M
2021-10-26 90.20 91.90 90.17 91.79 0.2M
2021-10-25 90.93 91.23 90.09 90.27 0.2M
2021-10-22 91.68 91.87 90.69 90.69 0.1M
2021-10-21 91.20 92.19 90.80 91.41 0.2M
2021-10-20 90.69 93.38 90.69 91.41 0.3M
2021-10-19 90.16 90.67 89.55 90.58 0.1M
2021-10-18 90.21 90.28 89.11 89.99 0.3M
2021-10-15 89.90 90.56 89.70 90.39 0.5M
2021-10-14 89.55 90.41 88.56 89.35 0.5M
2021-10-13 89.33 89.49 88.39 89.17 0.3M
2021-10-12 89.50 90.73 89.39 89.52 4.5M
2021-10-11 90.37 90.65 89.48 90.58 0.3M
2021-10-08 91.02 91.22 90.02 90.52 1.1M
2021-10-07 90.50 91.40 90.18 91.00 0.3M
2021-10-06 90.33 90.33 88.21 89.39 0.3M
2021-10-05 91.37 91.37 90.55 91.31 0.2M
2021-10-04 90.87 92.11 90.87 91.22 0.2M
2021-10-01 88.46 90.68 87.99 90.40 0.4M
2021-09-30 91.89 91.89 89.96 90.39 0.8M
2021-09-29 90.59 91.12 89.86 90.89 0.7M
2021-09-28 92.09 92.59 89.86 90.03 0.2M
2021-09-27 89.95 92.98 89.95 92.30 0.6M
2021-09-24 89.20 89.59 88.79 88.99 0.1M
2021-09-23 89.75 89.98 89.19 89.28 0.2M
2021-09-22 88.36 89.57 88.29 89.20 0.4M
2021-09-21 87.00 88.10 87.00 87.93 0.2M
2021-09-20 85.05 86.97 84.34 86.61 0.3M
2021-09-17 88.97 89.47 86.04 86.12 0.3M
2021-09-16 87.99 88.87 87.56 88.05 0.2M
2021-09-15 88.60 88.60 87.16 87.28 0.4M
2021-09-14 89.25 89.25 88.38 88.72 0.3M
2021-09-13 88.50 89.35 88.33 88.92 0.6M
2021-09-10 90.27 90.27 87.55 87.57 0.5M
2021-09-09 90.73 90.81 89.41 89.98 1.1M
2021-09-08 90.13 92.00 89.68 91.86 0.6M
2021-09-07 90.77 92.33 90.23 90.80 0.1M
2021-09-06 91.63 92.33 90.66 90.87 0.1M
2021-09-03 92.51 93.08 91.11 91.24 0.3M
2021-09-02 93.44 93.75 92.47 92.47 0.1M
2021-09-01 91.70 93.92 91.60 92.83 0.2M
2021-08-31 90.38 90.95 89.88 90.59 0.1M
2021-08-27 90.90 91.00 90.28 90.86 0.1M
2021-08-26 91.00 91.56 90.72 91.02 0.1M
2021-08-25 91.87 91.96 91.16 91.17 0.1M
2021-08-24 91.28 91.28 90.03 90.71 0.1M
2021-08-23 90.70 91.09 90.27 90.94 0.2M
2021-08-20 90.69 90.72 89.70 90.34 0.1M
2021-08-19 90.82 91.39 89.53 90.66 0.1M
2021-08-18 90.72 92.08 90.39 91.53 0.3M
2021-08-17 90.92 90.92 90.00 90.56 0.6M
2021-08-16 90.77 91.96 90.64 91.25 0.1M
2021-08-13 91.60 91.70 91.08 91.43 0.1M
2021-08-12 91.10 91.53 90.96 91.50 0.3M
2021-08-11 89.84 90.92 89.84 90.88 0.4M
2021-08-10 89.52 90.19 89.47 89.69 0.2M
2021-08-09 90.61 90.61 89.62 89.86 0.1M
2021-08-06 90.24 90.89 89.17 90.68 0.1M
2021-08-05 89.19 90.36 89.19 90.36 0.6M
2021-08-04 90.39 90.39 89.43 89.61 0.1M
2021-08-03 89.77 90.42 89.48 89.82 0.1M
2021-08-02 90.31 90.90 89.62 89.85 0.1M
2021-07-30 89.49 91.10 89.06 89.25 0.5M
2021-07-29 91.12 91.94 90.67 90.73 0.2M
2021-07-28 89.52 90.49 89.22 90.35 0.4M
2021-07-27 89.38 89.87 88.47 89.03 0.4M
2021-07-26 89.62 90.07 89.19 89.88 0.2M
2021-07-23 89.26 90.12 89.13 89.99 1.0M
2021-07-22 88.25 89.43 87.91 88.42 0.2M
2021-07-21 86.85 88.22 86.41 88.00 1.1M
2021-07-20 86.72 86.89 85.25 86.08 0.2M
2021-07-19 88.38 88.38 85.33 85.91 0.1M
2021-07-16 88.58 89.77 88.51 89.11 0.7M
2021-07-15 89.31 89.31 87.84 88.59 0.2M
2021-07-14 91.17 91.17 89.59 90.06 0.2M
2021-07-13 92.43 92.43 91.02 91.10 0.1M
2021-07-12 91.89 92.27 91.35 92.27 0.4M
2021-07-09 90.90 91.98 90.71 91.52 0.0M
2021-07-08 91.73 91.80 89.51 90.55 0.1M
2021-07-07 91.98 92.75 91.22 91.87 0.1M
2021-07-06 91.70 92.35 91.03 91.26 0.1M
2021-07-05 91.35 91.95 90.42 91.84 0.4M
2021-07-02 91.54 91.77 90.84 91.33 0.2M
2021-07-01 90.91 91.93 89.90 91.21 0.2M
2021-06-30 90.28 90.55 89.05 90.16 0.2M
2021-06-29 90.85 91.36 90.03 90.64 1.5M
2021-06-28 93.05 93.07 90.81 91.33 0.2M
2021-06-25 94.76 94.76 93.16 93.37 0.1M
2021-06-24 92.75 94.10 92.75 93.93 0.1M
2021-06-23 94.40 94.74 92.84 92.84 0.2M
2021-06-22 94.30 94.36 93.45 94.17 0.2M
2021-06-21 94.13 94.50 92.74 94.11 0.0M
2021-06-18 96.14 96.47 93.80 93.98 0.3M
2021-06-17 95.42 96.20 95.42 96.08 0.1M
2021-06-16 96.20 96.28 95.54 95.85 0.5M
2021-06-15 96.49 96.85 95.91 95.91 0.1M
2021-06-14 95.30 96.27 95.30 95.51 0.3M
2021-06-11 94.10 95.19 94.10 94.95 2.6M
2021-06-10 95.70 95.73 94.04 94.17 0.8M
2021-06-09 94.17 95.91 93.79 95.36 0.5M
2021-06-08 93.73 94.39 93.72 94.22 0.6M
2021-06-07 93.59 94.25 93.06 94.00 0.3M
2021-06-04 93.72 93.72 93.07 93.46 0.1M
2021-06-03 94.10 94.12 92.77 93.48 0.0M
2021-06-02 94.30 94.30 93.33 93.64 0.1M
2021-06-01 93.58 94.33 93.41 93.93 0.1M
2021-05-28 94.28 94.28 93.36 93.36 0.0M
2021-05-27 93.22 94.29 92.85 94.02 0.7M
2021-05-26 93.53 94.28 93.20 93.54 0.4M
2021-05-25 94.33 94.33 93.28 93.41 0.2M
2021-05-24 93.77 94.28 93.60 93.80 0.1M
2021-05-21 92.89 93.36 92.50 93.26 0.0M
2021-05-20 92.60 92.80 91.89 92.56 0.2M
2021-05-19 92.34 92.99 90.89 91.86 0.7M
2021-05-18 93.81 93.81 93.01 93.54 0.0M
2021-05-17 95.62 95.62 93.47 93.73 2.1M
2021-05-14 94.21 95.48 93.25 95.15 0.1M
2021-05-13 92.76 93.96 90.84 93.70 0.0M
2021-05-12 92.61 94.60 92.55 94.59 2.5M
2021-05-11 93.80 96.00 92.14 92.36 0.3M
2021-05-10 95.99 95.99 94.04 94.81 0.1M
2021-05-07 95.84 95.84 94.53 95.17 0.0M
2021-05-06 94.51 95.10 93.78 94.37 0.0M
2021-05-05 94.51 94.76 93.46 94.06 1.9M
2021-05-04 93.10 99.36 92.85 93.73 4.0M
2021-04-30 91.06 91.69 90.65 91.39 0.1M
2021-04-29 90.58 90.84 89.82 90.80 0.1M
2021-04-28 90.04 90.50 89.35 90.19 0.5M
2021-04-27 89.41 90.03 89.23 89.93 5.1M
2021-04-26 87.46 89.45 87.37 89.45 0.2M
2021-04-23 88.13 88.81 87.23 87.39 0.8M
2021-04-22 87.86 87.86 86.35 86.92 0.1M
2021-04-21 88.47 88.47 87.35 87.62 0.0M
2021-04-20 89.69 89.69 87.82 87.86 0.1M
2021-04-19 90.80 92.53 90.80 92.08 0.1M
2021-04-16 89.85 91.02 89.17 90.74 0.1M
2021-04-15 90.80 91.05 89.60 89.78 0.0M
2021-04-14 91.39 91.45 90.30 90.78 5.0M
2021-04-13 90.84 91.38 90.26 91.06 0.4M
2021-04-12 90.10 91.01 89.80 90.61 2.3M
2021-04-09 90.56 90.59 89.92 90.28 0.3M
2021-04-08 89.36 90.52 88.86 90.33 0.1M
2021-04-07 89.73 90.46 89.22 89.33 0.1M
2021-04-06 90.91 90.91 89.16 89.36 0.1M
2021-04-01 88.36 90.88 88.31 90.08 0.5M
2021-03-31 88.32 89.18 86.94 87.27 0.1M
2021-03-30 88.50 89.52 87.86 88.57 0.1M
2021-03-29 87.32 88.14 86.96 87.90 0.1M
2021-03-26 88.30 88.60 87.06 87.24 0.1M
2021-03-25 87.50 87.92 85.66 87.43 0.2M
2021-03-24 85.08 87.86 85.06 87.83 0.0M
2021-03-23 86.54 86.82 85.80 86.15 0.1M
2021-03-22 86.50 87.33 86.18 87.05 0.7M
2021-03-19 89.64 89.84 88.22 88.91 0.2M
2021-03-18 91.80 91.80 89.88 91.03 0.1M
2021-03-17 91.46 91.72 90.62 91.57 0.3M
2021-03-16 91.66 91.66 90.40 91.55 0.1M
2021-03-15 91.50 92.38 90.98 91.03 0.1M
2021-03-12 89.34 91.02 89.18 90.97 0.1M
2021-03-11 89.54 89.64 88.74 89.47 0.9M
2021-03-10 89.86 90.34 88.94 89.42 0.1M
2021-03-09 88.98 89.56 88.68 89.26 0.8M
2021-03-08 87.24 89.12 86.48 88.68 0.0M
2021-03-05 88.46 88.46 86.35 86.35 0.1M
2021-03-04 87.52 89.38 87.34 88.65 0.3M
2021-03-03 88.60 88.82 87.16 87.72 0.4M
2021-03-02 87.38 88.94 87.36 88.06 0.1M
2021-03-01 86.88 88.60 86.88 88.31 0.2M
2021-02-26 86.86 88.34 85.92 86.01 0.1M
2021-02-25 88.66 89.48 88.22 88.25 0.1M
2021-02-24 88.14 88.70 86.76 87.80 0.4M
2021-02-23 85.54 88.36 85.54 87.38 0.2M
2021-02-22 84.60 85.62 84.04 85.57 0.3M
2021-02-19 85.00 85.48 84.66 85.05 0.3M
2021-02-18 84.99 86.62 84.91 84.91 0.4M
2021-02-17 85.94 85.94 85.00 85.14 0.3M
2021-02-16 86.88 87.10 86.02 86.10 0.0M
2021-02-15 86.00 86.46 85.62 86.31 0.0M
2021-02-12 85.66 86.22 84.94 85.65 0.2M
2021-02-11 85.66 86.98 85.09 86.65 0.1M
2021-02-10 85.88 86.34 84.90 85.58 0.1M
2021-02-09 87.44 88.48 85.46 85.91 2.0M
2021-02-08 85.50 87.80 85.04 87.17 5.0M
2021-02-05 84.40 86.30 84.00 85.26 0.4M
2021-02-04 80.04 81.50 79.72 81.34 0.0M
2021-02-03 80.84 81.44 79.78 79.97 0.2M
2021-02-02 78.66 80.40 78.16 80.21 0.1M
2021-02-01 77.48 78.16 77.24 78.13 0.1M
2021-01-29 77.08 77.86 76.56 76.56 0.1M
2021-01-28 75.98 79.38 75.98 78.81 0.1M
2021-01-27 77.80 78.62 75.40 76.95 0.5M
2021-01-26 78.46 79.58 77.94 78.68 0.5M
2021-01-25 80.74 80.74 78.20 78.92 0.1M
2021-01-22 81.22 81.22 79.91 80.62 0.1M
2021-01-21 84.00 84.88 81.34 81.77 0.1M
2021-01-20 85.08 85.14 83.54 83.61 0.1M
2021-01-19 85.06 85.84 84.44 84.83 0.0M
2021-01-18 84.10 85.22 83.24 84.65 0.1M
2021-01-15 86.10 86.52 28.06 84.91 0.4M
2021-01-14 84.02 86.70 83.74 86.16 0.1M
2021-01-13 83.10 84.12 82.92 84.00 0.2M
2021-01-12 83.00 83.42 82.22 83.17 0.4M
2021-01-11 85.50 85.50 82.18 82.59 0.0M
2021-01-08 85.24 86.04 85.04 85.28 0.1M
2021-01-07 84.04 85.30 83.66 84.86 0.2M
2021-01-06 81.96 85.34 80.80 84.75 0.2M
2021-01-05 81.98 83.00 80.80 81.14 0.3M
2021-01-04 81.36 84.82 81.36 82.79 0.5M