Randstad

RAND
🏛️ uk →
36.53
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
2021-12-31 60.32 60.36 60.08 60.25 0.0M
2021-12-30 60.22 60.56 60.16 60.31 0.0M
2021-12-29 59.62 60.12 59.49 59.49 0.1M
2021-12-24 58.86 58.90 58.40 58.90 0.0M
2021-12-23 58.32 59.10 58.32 58.44 0.1M
2021-12-22 57.60 57.76 57.44 57.47 0.1M
2021-12-21 57.20 57.54 56.82 57.07 0.1M
2021-12-20 55.46 57.02 54.98 55.47 0.2M
2021-12-17 57.06 57.26 56.46 56.75 0.1M
2021-12-16 57.62 58.12 57.30 57.41 0.3M
2021-12-15 56.74 56.92 56.30 56.73 0.2M
2021-12-14 57.20 57.20 56.30 56.30 0.0M
2021-12-13 58.18 58.30 56.96 58.04 0.2M
2021-12-10 57.98 58.40 57.64 57.64 0.0M
2021-12-09 58.46 58.62 58.06 58.52 0.0M
2021-12-08 58.72 59.30 58.02 58.90 0.2M
2021-12-07 58.68 59.36 58.68 58.77 0.1M
2021-12-06 57.48 58.34 57.02 57.53 0.2M
2021-12-03 57.84 58.02 56.86 57.68 0.1M
2021-12-02 56.30 57.10 56.12 56.12 0.0M
2021-12-01 55.72 57.30 55.72 56.40 0.1M
2021-11-30 54.92 56.10 54.88 54.88 0.1M
2021-11-29 57.28 57.53 55.86 57.53 0.1M
2021-11-26 57.34 57.68 56.76 57.36 0.1M
2021-11-25 59.80 59.96 59.54 59.78 0.1M
2021-11-24 59.70 60.40 59.40 59.96 0.0M
2021-11-23 59.52 61.84 59.12 59.43 0.1M
2021-11-22 61.60 62.26 61.40 61.74 0.2M
2021-11-19 62.26 62.64 60.92 61.55 0.2M
2021-11-18 62.44 62.62 62.14 62.48 0.5M
2021-11-17 63.00 63.58 62.46 62.77 0.1M
2021-11-16 63.48 63.53 62.80 63.53 0.1M
2021-11-15 63.00 63.74 62.84 62.84 0.1M
2021-11-12 61.40 63.36 61.34 61.45 0.2M
2021-11-11 61.84 62.12 61.48 61.89 0.1M
2021-11-10 62.58 62.58 61.64 62.50 0.3M
2021-11-09 62.48 63.04 62.48 62.52 0.0M
2021-11-08 63.88 63.88 62.72 63.68 0.2M
2021-11-05 64.18 64.18 63.44 64.14 0.3M
2021-11-04 63.98 64.32 63.78 63.95 0.1M
2021-11-03 62.64 63.76 62.46 62.65 0.2M
2021-11-02 62.90 62.90 62.20 62.71 0.1M
2021-11-01 62.58 63.30 62.52 62.71 0.0M
2021-10-29 62.00 62.40 61.72 62.21 0.1M
2021-10-28 62.10 62.52 61.90 62.02 0.1M
2021-10-27 62.68 62.76 62.20 62.67 0.1M
2021-10-26 62.02 63.10 61.98 62.12 0.1M
2021-10-25 62.76 62.88 61.56 62.88 0.1M
2021-10-22 63.30 63.66 62.30 63.36 0.2M
2021-10-21 61.24 64.20 61.24 61.45 0.3M
2021-10-20 59.16 60.06 58.46 59.11 0.1M
2021-10-19 61.36 61.46 58.88 61.26 0.2M
2021-10-18 61.74 61.83 60.70 61.83 0.1M
2021-10-15 61.86 62.22 61.86 61.89 0.1M
2021-10-14 60.38 61.60 60.38 60.56 0.1M
2021-10-13 61.24 61.24 59.82 60.69 0.1M
2021-10-12 60.98 61.54 60.90 61.07 0.1M
2021-10-11 61.88 61.90 61.28 61.55 0.1M
2021-10-08 61.74 61.96 61.48 61.68 0.1M
2021-10-07 59.90 61.68 59.90 60.06 0.2M
2021-10-06 58.84 59.44 58.08 59.01 0.3M
2021-10-05 58.52 59.28 58.34 58.40 0.3M
2021-10-04 57.76 58.78 57.58 57.66 0.1M
2021-10-01 57.04 57.98 57.04 57.11 1.1M
2021-09-30 58.70 58.72 57.98 58.65 0.2M
2021-09-29 58.74 58.82 58.00 58.82 0.2M
2021-09-28 58.88 59.42 58.58 58.77 0.4M
2021-09-27 58.16 59.60 58.16 58.31 0.3M
2021-09-24 57.94 58.00 57.54 57.91 0.1M
2021-09-23 60.70 60.70 59.26 60.67 0.1M
2021-09-22 59.18 59.96 59.10 59.13 0.0M
2021-09-21 59.28 59.30 58.46 58.48 0.0M
2021-09-20 58.98 59.02 57.80 58.88 0.1M
2021-09-17 60.92 60.92 59.66 60.54 0.1M
2021-09-16 59.60 60.40 59.20 59.55 0.2M
2021-09-15 59.84 60.18 59.28 59.95 0.1M
2021-09-14 60.70 60.86 60.18 60.84 0.2M
2021-09-13 60.30 60.98 60.22 60.42 0.2M
2021-09-10 60.80 60.84 60.02 60.77 0.1M
2021-09-09 60.30 60.92 60.06 60.23 0.3M
2021-09-08 61.20 61.36 60.66 61.36 0.1M
2021-09-07 62.10 62.24 61.80 62.23 0.1M
2021-09-06 62.20 62.20 61.88 62.02 0.1M
2021-09-03 62.50 62.84 61.86 62.63 0.0M
2021-09-02 62.32 62.62 62.06 62.06 0.1M
2021-09-01 63.00 63.01 62.04 63.01 0.1M
2021-08-31 62.64 62.94 62.02 62.94 0.0M
2021-08-27 62.02 62.48 61.98 62.06 0.1M
2021-08-26 61.76 62.46 61.54 61.74 0.0M
2021-08-25 61.68 62.24 61.62 61.64 0.0M
2021-08-24 61.98 62.22 61.64 61.87 0.0M
2021-08-23 61.62 61.62 60.98 61.57 0.0M
2021-08-20 61.12 61.12 60.42 61.05 0.0M
2021-08-19 62.06 62.06 60.76 61.55 0.1M
2021-08-18 62.20 62.24 61.86 62.14 0.1M
2021-08-17 62.10 62.36 61.78 61.93 0.0M
2021-08-16 62.00 62.32 61.82 61.89 0.0M
2021-08-13 62.26 62.50 62.08 62.27 0.0M
2021-08-12 61.76 62.34 61.76 61.89 0.0M
2021-08-11 62.10 62.18 61.70 62.18 0.0M
2021-08-10 61.86 61.92 61.48 61.72 0.0M
2021-08-09 62.04 62.04 61.64 61.74 0.2M
2021-08-06 61.26 62.30 61.06 61.17 0.2M
2021-08-05 61.32 61.42 60.54 61.11 0.1M
2021-08-04 61.66 61.96 61.24 61.62 0.6M
2021-08-03 61.60 61.60 60.98 61.36 0.1M
2021-08-02 61.54 62.10 61.38 61.41 0.1M
2021-07-30 61.60 61.62 61.10 61.30 0.1M
2021-07-29 62.34 62.78 61.66 62.69 0.1M
2021-07-28 62.20 63.06 61.76 62.61 0.1M
2021-07-27 64.16 64.16 61.20 64.14 0.3M
2021-07-26 65.48 66.84 65.36 65.36 0.1M
2021-07-23 64.86 65.82 64.62 64.92 0.0M
2021-07-22 64.60 64.84 64.24 64.73 0.1M
2021-07-21 63.38 63.98 63.14 63.41 0.1M
2021-07-20 63.00 63.18 62.28 62.48 0.1M
2021-07-19 63.70 63.70 61.76 63.55 0.1M
2021-07-16 64.74 65.04 64.02 64.75 0.0M
2021-07-15 65.38 65.38 64.72 65.22 0.0M
2021-07-14 65.04 65.90 64.92 64.92 0.1M
2021-07-13 65.38 65.72 64.96 64.98 0.1M
2021-07-12 64.34 64.98 63.78 64.56 0.0M
2021-07-09 64.32 65.22 64.04 64.16 0.0M
2021-07-08 65.08 65.08 63.68 65.05 0.0M
2021-07-07 65.20 65.80 64.74 65.38 0.1M
2021-07-06 65.94 66.06 64.50 66.06 0.1M
2021-07-05 65.34 66.12 65.16 65.28 0.0M
2021-07-02 65.24 65.50 65.06 65.09 0.0M
2021-07-01 64.86 65.22 64.32 64.82 0.0M
2021-06-30 65.32 65.32 63.98 65.22 0.1M
2021-06-29 65.08 65.56 64.63 64.63 0.0M
2021-06-28 64.78 65.46 64.42 64.42 0.1M
2021-06-25 64.72 64.82 64.46 64.82 0.0M
2021-06-24 64.44 64.72 64.06 64.29 0.1M
2021-06-23 64.48 64.64 63.94 64.00 0.1M
2021-06-22 64.28 64.42 63.86 64.25 0.1M
2021-06-21 62.66 63.96 62.18 62.48 0.0M
2021-06-18 64.52 64.92 62.86 64.31 0.2M
2021-06-17 64.50 65.10 64.32 64.35 0.1M
2021-06-16 64.64 65.20 64.62 64.67 0.1M
2021-06-15 64.50 64.60 64.12 64.56 0.1M
2021-06-14 64.94 65.04 64.32 64.98 0.1M
2021-06-11 63.50 64.98 63.38 63.41 0.1M
2021-06-10 64.20 64.36 63.64 64.21 0.1M
2021-06-09 64.12 64.22 63.70 64.06 0.0M
2021-06-08 63.86 64.26 63.56 63.97 0.0M
2021-06-07 64.20 64.52 64.12 64.16 0.2M
2021-06-04 64.12 64.38 64.12 64.16 0.0M
2021-06-03 64.26 64.56 63.86 64.35 0.0M
2021-06-02 64.62 64.80 64.34 64.75 0.2M
2021-06-01 63.94 64.86 63.94 64.12 0.0M
2021-05-28 64.00 64.32 63.44 64.16 0.1M
2021-05-27 62.48 63.76 62.32 62.44 0.2M
2021-05-26 62.74 62.86 62.36 62.56 0.0M
2021-05-25 62.14 62.90 62.14 62.25 0.2M
2021-05-24 62.04 62.22 61.78 62.02 0.3M
2021-05-21 61.94 62.18 61.46 61.60 0.0M
2021-05-20 61.48 61.48 60.76 61.45 0.1M
2021-05-19 61.60 61.78 60.10 61.51 0.0M
2021-05-18 62.46 62.78 62.24 62.52 0.0M
2021-05-17 61.90 62.14 61.44 62.14 0.0M
2021-05-14 61.50 62.02 61.36 61.43 0.0M
2021-05-13 60.12 60.94 59.54 60.54 0.1M
2021-05-12 60.96 61.42 60.78 61.11 0.0M
2021-05-11 62.32 62.32 60.76 61.61 0.1M
2021-05-10 62.04 63.10 62.04 62.75 0.0M
2021-05-07 62.16 62.90 61.62 62.12 0.1M
2021-05-06 61.20 61.84 61.20 61.39 0.1M
2021-05-05 59.94 61.22 59.88 60.61 0.0M
2021-05-04 61.00 61.00 59.60 60.16 0.1M
2021-04-30 60.46 60.46 59.80 60.33 0.2M
2021-04-29 60.90 61.00 60.28 60.70 0.1M
2021-04-28 61.66 61.66 61.16 61.37 0.1M
2021-04-27 61.02 61.38 60.56 61.16 0.1M
2021-04-26 62.04 62.10 61.18 61.53 0.3M
2021-04-23 62.02 62.30 60.60 61.53 0.5M
2021-04-22 62.30 62.30 61.52 61.97 0.1M
2021-04-21 62.38 62.50 60.50 61.66 0.1M
2021-04-20 63.14 63.54 62.52 62.82 0.0M
2021-04-19 63.98 64.16 62.98 63.47 0.2M
2021-04-16 63.34 64.12 63.30 63.53 0.0M
2021-04-15 63.32 63.54 62.68 63.14 0.3M
2021-04-14 62.44 63.34 62.16 62.87 0.6M
2021-04-13 62.50 63.34 62.30 62.45 0.4M
2021-04-12 62.70 62.70 61.94 62.58 0.0M
2021-04-09 62.74 63.82 62.66 63.16 0.0M
2021-04-08 62.22 62.48 61.86 62.43 0.7M
2021-04-07 61.84 62.14 61.48 61.74 0.1M
2021-04-06 61.44 61.72 61.30 61.52 0.0M
2021-04-01 60.30 61.10 60.30 60.67 0.0M
2021-03-31 60.54 60.90 60.10 60.42 0.0M
2021-03-30 59.70 60.84 59.70 60.24 0.0M
2021-03-29 59.70 60.00 59.04 59.58 3.5M
2021-03-26 59.90 59.90 59.12 59.81 0.0M
2021-03-25 59.12 59.26 58.02 59.04 0.1M
2021-03-24 59.02 60.96 59.02 59.97 0.3M
2021-03-23 60.08 60.08 59.36 59.92 0.0M
2021-03-22 60.18 60.92 60.18 60.28 0.0M
2021-03-19 60.82 61.34 60.48 60.83 0.0M
2021-03-18 61.00 61.46 60.38 61.10 0.1M
2021-03-17 60.76 61.56 60.72 60.93 0.1M
2021-03-16 60.42 61.22 60.38 60.63 0.0M
2021-03-15 61.06 61.64 60.46 60.67 2.0M
2021-03-12 59.70 60.72 59.50 60.11 0.0M
2021-03-11 60.66 60.66 59.56 60.10 0.0M
2021-03-10 59.40 60.46 59.24 59.66 0.0M
2021-03-09 59.40 59.58 59.02 59.34 0.0M
2021-03-08 58.68 59.56 58.68 59.04 0.0M
2021-03-05 58.48 58.52 57.12 57.80 0.1M
2021-03-04 58.10 58.68 58.04 58.32 0.0M
2021-03-03 57.86 58.32 57.67 57.67 1.0M
2021-03-02 56.12 57.08 56.12 56.32 0.0M
2021-03-01 55.84 56.40 55.74 56.05 0.0M
2021-02-26 55.36 56.14 55.22 55.49 0.0M
2021-02-25 56.84 57.56 56.28 56.81 0.0M
2021-02-24 55.50 56.86 55.44 55.90 0.0M
2021-02-23 55.34 55.44 54.36 55.24 0.1M
2021-02-22 54.64 55.52 54.32 54.87 0.0M
2021-02-19 54.22 55.12 54.16 54.61 0.0M
2021-02-18 54.54 55.08 54.22 54.39 0.0M
2021-02-17 54.40 54.92 54.14 54.50 0.0M
2021-02-16 54.62 54.62 54.30 54.60 0.0M
2021-02-15 54.30 55.14 54.30 54.56 0.0M
2021-02-12 53.96 54.24 53.82 53.92 0.0M
2021-02-11 54.12 54.86 53.94 54.20 0.0M
2021-02-10 55.88 55.90 53.64 54.22 0.0M
2021-02-09 56.22 56.66 55.14 55.68 0.1M
2021-02-08 54.10 54.58 53.94 54.38 0.5M
2021-02-05 53.88 54.04 53.54 53.90 0.0M
2021-02-04 53.68 54.20 53.58 54.01 0.0M
2021-02-03 53.62 53.70 52.96 53.40 0.0M
2021-02-02 52.96 53.68 52.80 53.02 0.1M
2021-02-01 51.60 52.64 51.60 52.10 0.1M
2021-01-29 50.80 52.08 50.60 51.20 0.0M
2021-01-28 50.20 51.72 49.62 51.38 0.0M
2021-01-27 52.40 53.02 51.80 52.50 0.1M
2021-01-26 52.38 53.28 52.38 52.59 0.0M
2021-01-25 53.78 53.80 51.90 53.02 0.0M
2021-01-22 55.06 55.18 53.42 54.35 0.0M
2021-01-21 55.06 55.90 54.92 55.29 0.0M
2021-01-20 55.34 55.34 54.44 54.82 0.0M
2021-01-19 55.40 55.52 54.82 55.09 0.0M
2021-01-18 55.06 55.56 55.06 55.13 0.0M
2021-01-15 56.00 56.08 55.08 55.33 0.0M
2021-01-14 55.50 56.62 55.50 55.88 0.1M
2021-01-13 55.32 55.94 55.30 55.36 0.0M
2021-01-12 55.18 55.40 54.94 55.28 0.0M
2021-01-11 55.52 55.80 54.84 55.23 0.1M
2021-01-08 55.48 55.74 55.22 55.52 0.0M
2021-01-07 54.84 55.56 54.76 55.09 0.0M
2021-01-06 54.38 54.90 54.04 54.36 0.1M
2021-01-05 53.84 54.10 53.68 53.78 0.0M
2021-01-04 53.24 55.10 53.24 54.07 0.0M