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
2022-12-30 57.56 57.58 57.30 57.49 0.1M
2022-12-29 57.22 57.84 57.02 57.17 0.1M
2022-12-28 58.00 58.06 57.28 57.32 0.0M
2022-12-23 57.46 57.66 57.18 57.41 0.0M
2022-12-22 57.56 58.06 57.06 57.66 0.1M
2022-12-21 56.98 57.78 56.74 56.84 0.1M
2022-12-20 55.76 56.36 55.50 55.85 0.2M
2022-12-19 56.12 56.52 55.80 56.37 0.1M
2022-12-16 55.76 55.90 54.90 55.78 0.2M
2022-12-15 56.52 56.70 55.50 56.35 0.2M
2022-12-14 56.60 56.98 56.16 56.58 1.1M
2022-12-13 56.12 57.58 55.56 55.91 0.9M
2022-12-12 56.10 56.40 55.88 56.12 0.1M
2022-12-09 55.52 56.20 55.42 55.66 0.1M
2022-12-08 56.34 56.49 55.14 56.00 0.2M
2022-12-07 56.58 56.66 56.12 56.54 0.1M
2022-12-06 56.51 57.14 56.24 56.69 0.1M
2022-12-05 56.50 56.70 56.02 56.52 0.3M
2022-12-02 55.60 56.62 55.60 55.62 0.1M
2022-12-01 55.62 55.72 55.24 55.68 0.0M
2022-11-30 56.04 56.18 54.56 56.02 0.4M
2022-11-29 55.86 56.14 55.50 56.04 0.1M
2022-11-28 56.92 56.96 55.96 56.96 0.3M
2022-11-25 56.24 57.16 56.12 56.31 0.0M
2022-11-24 56.22 56.68 56.00 56.16 0.0M
2022-11-23 56.44 56.44 55.22 56.40 0.2M
2022-11-22 55.58 56.50 55.38 55.66 0.1M
2022-11-21 54.74 55.80 54.74 55.05 0.1M
2022-11-18 53.94 55.36 53.86 54.02 0.2M
2022-11-17 54.58 54.64 53.36 54.37 0.1M
2022-11-16 54.90 55.16 53.94 55.15 0.1M
2022-11-15 54.76 55.50 54.30 54.88 0.1M
2022-11-14 55.42 55.54 53.82 55.53 0.1M
2022-11-11 54.42 55.48 54.26 54.54 0.1M
2022-11-10 52.50 54.08 52.44 52.58 0.7M
2022-11-09 52.90 53.24 52.48 52.92 0.0M
2022-11-08 52.10 53.44 52.04 52.13 0.1M
2022-11-07 50.92 52.26 50.80 50.90 0.1M
2022-11-04 50.10 51.12 49.83 50.06 0.1M
2022-11-03 48.92 50.02 48.92 49.69 1.9M
2022-11-02 50.70 50.82 50.16 50.73 0.2M
2022-11-01 50.54 51.24 50.10 50.73 0.5M
2022-10-31 49.80 50.44 49.64 49.76 0.4M
2022-10-28 49.21 49.78 48.89 49.28 0.1M
2022-10-27 49.32 49.89 49.00 49.35 0.1M
2022-10-26 48.93 50.30 48.50 48.88 0.1M
2022-10-25 48.91 48.91 47.23 48.65 0.8M
2022-10-24 47.27 48.51 47.24 47.52 0.1M
2022-10-21 47.00 47.34 46.45 46.91 0.1M
2022-10-20 46.29 47.81 46.19 46.27 0.2M
2022-10-19 47.51 47.63 46.78 47.49 0.1M
2022-10-18 47.76 48.14 47.40 47.60 0.1M
2022-10-17 46.16 47.68 46.00 46.00 0.2M
2022-10-14 46.44 46.83 45.38 46.42 0.1M
2022-10-13 44.25 45.78 44.00 44.09 1.2M
2022-10-12 44.32 44.50 43.40 44.25 0.1M
2022-10-11 43.75 44.13 43.42 43.72 0.5M
2022-10-10 42.52 44.16 42.44 42.44 0.1M
2022-10-07 44.62 44.84 43.00 44.59 0.1M
2022-10-06 46.38 46.38 44.81 46.33 0.0M
2022-10-05 46.50 46.62 45.64 46.49 0.1M
2022-10-04 45.28 46.98 45.28 45.45 0.1M
2022-10-03 44.10 45.11 43.47 44.12 0.6M
2022-09-30 43.36 44.58 43.17 43.20 0.2M
2022-09-29 43.95 43.95 42.23 43.72 0.1M
2022-09-28 45.17 46.77 44.64 45.22 0.1M
2022-09-27 46.60 46.75 45.52 46.61 1.6M
2022-09-26 45.43 46.89 45.11 45.40 1.7M
2022-09-23 46.93 47.11 45.46 46.91 0.4M
2022-09-22 46.22 47.21 45.94 46.06 0.2M
2022-09-21 46.19 47.02 46.16 46.16 4.3M
2022-09-20 47.34 47.75 46.49 47.65 0.2M
2022-09-16 47.11 47.34 46.55 47.13 0.1M
2022-09-15 47.36 48.10 47.30 47.51 1.2M
2022-09-14 48.10 48.35 47.08 48.12 0.1M
2022-09-13 49.25 50.08 48.65 49.38 1.1M
2022-09-12 47.95 49.37 47.83 47.97 1.1M
2022-09-09 46.74 48.06 46.74 47.00 0.2M
2022-09-08 46.35 46.77 45.93 46.46 0.1M
2022-09-07 46.20 46.21 45.73 46.12 0.1M
2022-09-06 46.25 46.69 45.97 46.30 0.0M
2022-09-05 45.73 46.18 45.61 45.92 0.1M
2022-09-02 45.81 46.61 45.41 45.88 0.1M
2022-09-01 46.07 46.45 45.11 45.81 0.1M
2022-08-31 46.53 46.88 46.35 46.49 0.1M
2022-08-30 46.08 47.07 46.07 46.12 0.1M
2022-08-26 47.16 47.48 46.40 47.22 0.2M
2022-08-25 46.45 46.96 46.25 46.60 0.1M
2022-08-24 46.28 46.49 45.58 46.33 0.1M
2022-08-23 46.24 46.91 46.24 46.91 0.0M
2022-08-22 47.55 47.64 46.40 47.51 0.1M
2022-08-19 48.25 48.33 47.80 48.12 0.1M
2022-08-18 48.38 48.86 48.16 48.45 0.1M
2022-08-17 49.71 49.76 48.00 49.76 0.1M
2022-08-16 48.95 49.65 48.85 48.88 0.1M
2022-08-15 49.64 49.71 48.55 49.44 0.1M
2022-08-12 49.59 49.89 49.22 49.41 0.0M
2022-08-11 49.57 49.77 49.04 49.70 0.1M
2022-08-10 48.25 49.25 48.11 48.18 0.4M
2022-08-09 48.44 48.58 47.99 48.54 0.1M
2022-08-08 49.10 49.34 48.03 49.34 0.1M
2022-08-05 49.21 49.33 48.44 49.11 0.0M
2022-08-04 48.86 49.47 48.48 48.84 0.2M
2022-08-03 48.14 49.33 47.99 48.12 0.1M
2022-08-02 49.01 49.27 47.80 48.94 0.1M
2022-08-01 49.35 49.69 49.00 49.28 0.1M
2022-07-29 47.79 49.59 47.76 47.76 0.1M
2022-07-28 47.52 47.95 46.75 47.53 0.2M
2022-07-27 47.19 47.27 46.71 47.15 0.2M
2022-07-26 50.82 50.82 46.57 46.92 0.3M
2022-07-25 50.34 51.10 50.18 50.18 0.2M
2022-07-22 50.92 51.04 50.32 51.03 0.1M
2022-07-21 50.72 51.52 50.68 50.69 0.1M
2022-07-20 50.60 50.82 50.00 50.59 0.1M
2022-07-19 48.97 50.60 48.85 48.94 0.5M
2022-07-18 49.20 49.73 49.20 49.34 0.1M
2022-07-15 48.03 49.13 47.90 47.93 0.1M
2022-07-14 47.83 48.30 47.46 47.91 0.2M
2022-07-13 48.22 48.59 47.24 48.06 0.1M
2022-07-12 47.11 48.15 46.95 47.25 0.0M
2022-07-11 47.75 48.58 47.49 47.91 0.2M
2022-07-08 46.27 48.83 46.27 47.00 0.1M
2022-07-07 47.08 48.26 47.00 47.06 0.2M
2022-07-06 46.14 46.66 45.98 46.20 0.1M
2022-07-05 46.21 46.71 44.91 46.46 0.1M
2022-07-04 46.98 46.98 46.05 46.70 0.1M
2022-07-01 45.90 47.12 45.90 46.05 0.1M
2022-06-30 45.37 46.20 44.90 45.23 0.2M
2022-06-29 46.64 47.17 45.70 46.85 0.1M
2022-06-28 46.81 47.65 46.76 47.10 0.1M
2022-06-27 45.68 47.37 45.43 46.33 0.2M
2022-06-24 46.41 47.43 46.03 46.16 0.0M
2022-06-23 47.22 47.50 45.94 47.17 0.3M
2022-06-22 46.72 47.57 46.07 46.48 0.2M
2022-06-21 47.46 48.01 47.02 47.53 0.0M
2022-06-20 46.65 47.00 46.45 46.61 0.0M
2022-06-17 45.97 46.89 45.75 46.04 0.1M
2022-06-16 48.13 48.13 45.92 48.01 0.1M
2022-06-15 47.90 48.62 47.80 47.80 0.1M
2022-06-14 48.97 48.98 46.42 46.49 0.2M
2022-06-13 49.84 49.97 48.08 49.73 0.4M
2022-06-10 51.77 51.77 50.70 51.70 0.2M
2022-06-09 52.64 52.86 52.16 52.55 0.1M
2022-06-08 53.16 53.16 52.40 53.07 2.1M
2022-06-07 52.94 52.96 52.28 52.96 0.1M
2022-06-06 52.92 53.24 52.68 52.88 0.1M
2022-06-01 52.98 53.04 52.28 53.03 0.2M
2022-05-31 52.26 53.04 52.04 52.25 0.2M
2022-05-30 52.98 53.16 52.64 52.82 0.0M
2022-05-27 51.66 52.64 51.64 52.50 0.0M
2022-05-26 50.68 51.40 50.63 50.63 0.1M
2022-05-25 50.58 50.58 49.71 50.33 0.1M
2022-05-24 50.82 50.86 49.76 50.73 0.1M
2022-05-23 51.30 51.64 50.98 51.36 0.1M
2022-05-20 50.64 51.26 50.62 50.83 0.1M
2022-05-19 50.12 50.98 49.34 50.13 0.2M
2022-05-18 51.54 51.76 51.00 51.43 0.1M
2022-05-17 51.10 51.52 50.74 51.20 0.1M
2022-05-16 50.20 50.88 50.04 50.16 0.1M
2022-05-13 50.14 50.66 49.49 50.13 0.1M
2022-05-12 48.02 49.83 47.99 48.06 0.1M
2022-05-11 48.56 49.60 48.33 48.71 0.1M
2022-05-10 48.44 49.27 48.18 48.40 0.1M
2022-05-09 48.52 48.90 47.51 48.56 0.1M
2022-05-06 48.56 48.76 47.72 48.59 0.1M
2022-05-05 50.70 50.78 48.77 50.67 0.2M
2022-05-04 50.00 50.24 49.13 49.89 0.0M
2022-05-03 49.73 50.34 49.51 49.69 0.1M
2022-04-29 51.22 51.74 50.54 51.08 0.1M
2022-04-28 51.40 51.78 50.36 51.53 0.1M
2022-04-27 51.34 52.30 50.24 51.17 0.2M
2022-04-26 54.98 55.04 50.68 52.10 0.6M
2022-04-25 51.70 52.96 51.66 51.68 0.1M
2022-04-22 52.94 53.44 52.50 52.92 0.1M
2022-04-21 52.70 54.38 52.65 52.65 0.4M
2022-04-20 52.32 53.06 52.08 52.08 0.4M
2022-04-19 51.00 52.06 50.34 50.99 0.5M
2022-04-14 50.16 50.78 50.10 50.10 0.1M
2022-04-13 50.04 50.08 48.97 50.05 0.2M
2022-04-12 50.12 50.84 50.08 50.16 0.4M
2022-04-11 51.08 51.40 50.32 51.15 0.5M
2022-04-08 50.84 51.52 50.78 50.94 0.1M
2022-04-07 51.48 51.48 49.99 51.16 0.7M
2022-04-06 52.72 53.38 51.08 52.48 0.7M
2022-04-05 53.00 53.28 51.52 52.80 1.1M
2022-04-04 53.34 53.96 52.64 53.32 1.4M
2022-04-01 54.84 55.14 53.60 54.80 0.2M
2022-03-31 56.76 56.78 54.72 56.71 0.2M
2022-03-30 59.50 59.62 58.66 59.41 0.1M
2022-03-29 58.40 59.92 58.29 58.29 0.4M
2022-03-28 58.22 58.64 57.46 58.16 1.3M
2022-03-25 57.92 58.30 57.52 57.93 0.1M
2022-03-24 58.66 58.96 57.88 58.80 0.3M
2022-03-23 60.14 60.28 58.44 60.21 1.0M
2022-03-22 59.14 60.06 59.14 59.20 0.1M
2022-03-21 58.66 60.42 58.66 58.77 0.1M
2022-03-18 58.74 58.92 58.02 58.84 0.1M
2022-03-17 58.84 58.98 57.66 58.96 0.2M
2022-03-16 57.50 59.24 57.46 57.49 0.2M
2022-03-15 55.96 56.84 55.46 55.78 0.1M
2022-03-14 55.82 57.72 55.82 56.00 0.1M
2022-03-11 54.80 56.88 54.10 54.96 0.1M
2022-03-10 56.64 56.70 54.46 56.58 0.1M
2022-03-09 53.90 56.66 53.84 54.40 0.2M
2022-03-08 50.76 53.46 50.76 53.05 0.3M
2022-03-07 51.42 52.80 49.52 51.41 0.6M
2022-03-04 55.56 55.70 52.86 53.24 0.1M
2022-03-03 57.52 58.40 56.52 57.49 0.1M
2022-03-02 56.20 60.39 55.68 56.31 0.2M
2022-03-01 60.78 61.06 57.12 57.74 0.2M
2022-02-28 60.40 60.84 58.92 60.33 0.2M
2022-02-25 61.24 61.96 60.12 61.22 0.1M
2022-02-24 61.20 62.42 59.96 61.24 0.1M
2022-02-23 64.14 65.22 63.50 63.93 0.1M
2022-02-22 62.50 64.60 62.14 62.35 0.5M
2022-02-21 66.32 66.44 63.56 66.06 0.1M
2022-02-18 65.40 66.22 65.28 65.49 0.1M
2022-02-17 65.00 65.92 64.66 64.88 0.3M
2022-02-16 66.26 67.48 64.56 66.21 0.3M
2022-02-15 64.72 66.74 64.00 64.75 0.2M
2022-02-14 61.50 62.76 60.52 61.64 0.2M
2022-02-11 63.24 63.80 62.62 63.20 0.1M
2022-02-10 63.86 64.52 63.38 63.78 0.1M
2022-02-09 62.74 63.92 62.64 62.77 0.1M
2022-02-08 60.56 61.64 60.56 60.71 0.3M
2022-02-07 60.48 60.92 60.10 60.33 0.1M
2022-02-04 60.80 60.84 59.52 60.84 0.1M
2022-02-03 60.32 60.80 60.20 60.35 0.1M
2022-02-02 60.22 61.28 60.18 60.21 0.1M
2022-02-01 58.10 60.52 58.10 58.14 0.2M
2022-01-31 57.20 57.88 56.88 57.34 0.1M
2022-01-28 57.46 57.46 55.66 57.20 0.1M
2022-01-27 56.42 57.88 56.21 56.21 0.2M
2022-01-26 57.34 57.94 57.30 57.30 0.1M
2022-01-25 57.26 57.50 56.22 57.45 0.1M
2022-01-24 58.72 59.12 56.36 58.82 0.1M
2022-01-21 59.64 59.76 58.58 59.68 0.2M
2022-01-20 61.06 61.30 60.16 60.96 0.1M
2022-01-19 60.34 61.50 60.20 60.29 0.1M
2022-01-18 62.04 62.06 60.62 62.06 0.1M
2022-01-17 61.38 62.20 61.20 61.34 0.1M
2022-01-14 61.68 62.00 61.14 61.62 0.1M
2022-01-13 61.42 62.28 60.50 61.64 0.2M
2022-01-12 62.80 64.38 62.80 62.94 0.2M
2022-01-11 60.96 62.84 60.70 61.03 0.3M
2022-01-10 59.96 60.50 59.94 60.27 0.1M
2022-01-07 60.92 61.10 60.02 60.94 0.1M
2022-01-06 60.30 60.86 60.08 60.08 0.1M
2022-01-05 60.92 61.48 60.80 60.80 0.1M
2022-01-04 60.70 61.02 60.34 60.35 0.1M