Vopak

VOPA
🏛️ uk →
38.75
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
2025-09-26 38.71 39.28 38.50 38.75 0.0M
2025-09-25 38.33 38.74 38.28 38.42 0.0M
2025-09-24 38.52 38.70 38.28 38.54 0.0M
2025-09-23 38.58 38.90 38.42 38.80 0.0M
2025-09-22 37.87 38.88 37.44 37.72 0.0M
2025-09-19 38.52 38.80 37.14 38.84 0.5M
2025-09-18 38.52 38.94 38.62 38.75 0.0M
2025-09-17 39.66 39.38 38.58 39.24 0.0M
2025-09-16 39.91 40.00 39.18 39.89 0.0M
2025-09-15 40.44 40.82 39.92 40.69 0.0M
2025-09-12 40.65 41.22 40.26 40.40 0.0M
2025-09-11 40.21 40.76 40.28 40.44 0.0M
2025-09-10 41.41 41.48 40.24 41.43 0.0M
2025-09-09 41.30 41.72 41.32 41.41 0.0M
2025-09-08 41.24 41.54 41.28 41.41 0.0M
2025-09-05 41.01 41.46 41.08 41.34 0.0M
2025-09-04 41.01 41.52 40.90 41.03 0.0M
2025-09-03 41.26 41.24 40.84 41.11 0.0M
2025-09-02 41.01 41.42 40.94 41.26 0.0M
2025-09-01 41.15 41.44 41.08 41.36 0.0M
2025-08-29 41.20 41.60 40.96 41.30 0.0M
2025-08-28 42.06 43.00 40.94 42.37 0.0M
2025-08-27 41.41 42.46 41.30 41.45 0.0M
2025-08-26 41.68 41.78 41.32 41.66 0.1M
2025-08-25 41.80 42.00 41.56 41.80 0.0M
2025-08-22 41.97 42.10 41.50 41.85 0.0M
2025-08-21 41.76 41.96 40.96 41.64 0.0M
2025-08-20 41.74 41.88 41.46 41.49 0.0M
2025-08-19 41.28 41.66 41.28 41.38 0.0M
2025-08-18 41.36 41.58 41.34 41.41 0.0M
2025-08-15 41.66 41.86 41.44 41.60 0.0M
2025-08-14 41.30 42.18 40.56 41.36 0.0M
2025-08-13 41.30 41.82 40.94 41.62 0.0M
2025-08-12 42.00 41.96 41.52 41.87 0.0M
2025-08-11 42.21 42.44 41.66 42.31 0.0M
2025-08-08 42.61 42.66 42.20 42.33 0.0M
2025-08-07 42.69 42.80 41.90 42.52 0.0M
2025-08-06 43.07 43.40 42.74 43.32 0.0M
2025-08-05 42.90 43.26 42.94 43.17 0.0M
2025-08-04 42.40 42.90 42.46 42.44 0.0M
2025-08-01 41.74 42.38 41.86 41.85 0.0M
2025-07-31 41.55 42.10 41.08 41.20 0.0M
2025-07-30 40.75 42.74 41.00 41.62 0.0M
2025-07-29 39.83 40.42 39.98 39.91 0.0M
2025-07-28 40.00 40.18 39.90 40.08 0.0M
2025-07-25 39.91 40.64 39.58 39.97 0.0M
2025-07-24 40.67 40.68 40.00 40.58 0.0M
2025-07-23 40.77 40.78 40.46 40.63 0.0M
2025-07-22 40.94 41.16 40.40 41.03 0.0M
2025-07-21 41.45 41.64 41.00 41.43 0.0M
2025-07-18 41.47 41.58 41.18 41.49 0.0M
2025-07-17 41.26 41.56 41.26 41.49 0.0M
2025-07-16 41.20 41.62 41.18 41.28 0.1M
2025-07-15 41.28 41.68 40.68 41.24 0.0M
2025-07-14 41.26 41.52 41.22 41.34 0.0M
2025-07-11 41.32 41.46 40.96 41.09 0.0M
2025-07-10 40.71 41.08 40.80 40.98 0.1M
2025-07-09 41.01 41.36 40.00 41.24 0.0M
2025-07-08 41.11 41.50 40.98 41.24 0.0M
2025-07-07 41.60 41.48 40.78 41.17 0.0M
2025-07-04 41.87 41.80 41.38 41.64 0.0M
2025-07-03 41.49 41.76 41.32 41.43 0.0M
2025-07-02 41.32 41.56 41.12 41.41 0.0M
2025-07-01 42.25 42.44 41.32 42.35 0.0M
2025-06-30 41.74 42.22 41.66 41.85 0.0M
2025-06-27 41.81 42.06 40.50 41.85 0.0M
2025-06-26 41.43 41.88 41.34 41.41 0.0M
2025-06-25 41.26 41.88 41.16 41.41 0.0M
2025-06-24 41.81 41.98 41.06 41.95 0.0M
2025-06-23 41.95 42.20 41.68 41.87 0.0M
2025-06-20 41.53 42.18 41.68 41.72 0.0M
2025-06-19 41.20 41.82 41.30 41.38 0.0M
2025-06-18 41.60 41.66 41.14 41.47 0.0M
2025-06-17 41.53 41.56 40.48 40.96 0.0M
2025-06-16 41.20 41.68 41.06 41.17 0.0M
2025-06-13 40.61 41.62 40.18 41.01 0.0M
2025-06-12 41.20 41.16 40.74 41.11 0.0M
2025-06-11 41.05 41.08 40.90 40.94 0.0M
2025-06-10 41.17 41.14 40.52 40.98 0.0M
2025-06-09 41.17 41.16 40.52 40.96 0.0M
2025-06-06 40.82 41.00 40.08 40.61 0.0M
2025-06-05 41.01 41.10 40.52 40.92 0.0M
2025-06-04 41.41 41.42 41.00 41.36 0.0M
2025-06-03 41.41 41.46 41.08 41.24 0.0M
2025-06-02 40.90 41.24 40.38 40.90 0.0M
2025-05-30 40.40 41.18 40.30 40.33 0.0M
2025-05-29 40.00 40.48 40.18 40.27 0.0M
2025-05-28 39.57 40.38 39.96 40.31 0.0M
2025-05-27 40.08 40.36 40.00 40.04 0.0M
2025-05-26 39.90 40.06 39.60 39.90 0.0M
2025-05-23 39.13 39.74 38.94 39.41 0.0M
2025-05-22 38.84 41.20 39.16 39.28 0.0M
2025-05-21 38.50 39.44 38.24 38.31 0.0M
2025-05-20 38.73 38.74 37.92 38.58 0.0M
2025-05-19 38.73 38.80 38.48 38.61 0.0M
2025-05-16 38.37 38.70 38.14 38.40 0.0M
2025-05-15 38.50 38.28 37.76 37.83 0.0M
2025-05-14 37.68 38.40 37.94 38.02 0.0M
2025-05-13 37.41 37.90 37.40 37.41 0.1M
2025-05-12 37.60 38.06 37.10 38.00 0.0M
2025-05-09 37.89 37.98 37.72 37.70 0.0M
2025-05-08 37.49 37.92 37.60 37.78 0.0M
2025-05-07 37.20 37.48 37.14 37.22 0.4M
2025-05-06 37.26 37.36 37.06 37.20 0.2M
2025-05-05 37.18 37.22 36.84 37.18 0.3M
2025-05-02 36.63 37.02 36.52 36.63 0.3M
2025-05-01 36.29 36.29 36.29 36.29 0.0M
2025-04-30 36.56 36.50 36.04 36.29 0.0M
2025-04-29 36.00 36.98 35.58 36.00 0.1M
2025-04-28 35.87 36.32 35.82 35.87 0.6M
2025-04-25 35.81 35.64 35.02 35.60 0.0M
2025-04-24 36.96 37.64 36.76 36.77 0.0M
2025-04-23 38.10 38.00 35.46 36.31 0.4M
2025-04-22 38.31 38.62 37.88 38.40 1.3M
2025-04-17 38.88 38.90 38.14 38.65 0.0M
2025-04-16 38.33 38.68 37.72 38.21 0.6M
2025-04-15 37.95 38.42 37.40 37.93 0.0M
2025-04-14 37.57 37.70 37.24 37.45 0.0M
2025-04-11 37.60 37.40 36.66 37.20 0.1M
2025-04-10 39.01 39.16 37.12 37.28 0.0M
2025-04-09 36.42 37.24 36.18 36.42 0.0M
2025-04-08 36.94 37.54 36.78 37.11 0.1M
2025-04-07 35.87 36.82 35.32 37.38 0.0M
2025-04-04 39.49 39.50 37.24 37.55 0.0M
2025-04-03 40.08 40.32 39.46 39.97 0.0M
2025-04-02 40.33 40.56 40.00 40.08 0.0M
2025-04-01 40.02 40.62 39.88 39.95 0.0M
2025-03-31 40.21 40.30 39.66 40.14 0.0M
2025-03-28 41.15 40.84 40.30 40.65 0.0M
2025-03-27 40.54 41.18 40.54 40.58 0.0M
2025-03-26 40.71 41.16 40.24 40.42 0.0M
2025-03-25 40.23 40.82 39.90 39.97 0.1M
2025-03-24 40.00 40.36 39.94 40.12 0.0M
2025-03-21 40.00 40.28 39.82 40.16 0.1M
2025-03-20 40.00 40.52 39.82 40.14 0.0M
2025-03-19 39.81 39.98 39.58 39.78 0.0M
2025-03-18 40.12 40.20 39.72 40.04 0.0M
2025-03-17 39.34 40.10 39.50 39.51 0.0M
2025-03-14 39.43 39.76 39.26 39.36 0.0M
2025-03-13 39.93 40.08 39.34 39.85 0.0M
2025-03-12 39.34 40.38 39.36 39.38 0.0M
2025-03-11 39.30 39.50 39.16 39.24 0.0M
2025-03-10 39.95 39.98 39.36 39.72 0.0M
2025-03-07 40.00 40.26 39.74 39.76 0.0M
2025-03-06 40.73 41.00 40.06 40.73 0.0M
2025-03-05 40.40 41.00 40.34 40.58 0.0M
2025-03-04 40.80 41.02 40.22 40.58 0.0M
2025-03-03 41.01 41.48 40.72 40.84 0.0M
2025-02-28 40.77 41.16 40.52 41.15 0.2M
2025-02-27 41.01 41.14 40.78 40.84 0.0M
2025-02-26 39.74 40.96 39.68 39.81 0.0M
2025-02-25 39.01 39.40 38.54 38.92 0.0M
2025-02-24 39.30 39.44 39.04 39.22 0.0M
2025-02-21 39.83 39.92 39.16 39.74 0.0M
2025-02-20 41.97 41.08 39.36 40.80 0.0M
2025-02-19 45.47 45.54 41.84 42.04 0.1M
2025-02-18 44.61 45.34 43.84 44.71 0.0M
2025-02-17 44.58 44.94 44.58 44.80 0.0M
2025-02-14 44.21 44.94 44.60 44.61 0.0M
2025-02-13 44.80 44.60 43.96 44.02 0.0M
2025-02-12 44.80 44.80 44.38 44.63 0.0M
2025-02-11 44.80 45.02 44.66 45.01 0.0M
2025-02-10 44.61 45.00 43.52 44.65 0.0M
2025-02-07 44.69 45.24 44.02 44.82 0.0M
2025-02-06 44.52 44.92 44.60 44.82 0.0M
2025-02-05 43.74 44.88 43.38 43.87 0.0M
2025-02-04 43.62 44.12 42.82 43.26 0.2M
2025-02-03 43.83 44.04 43.44 44.02 0.0M
2025-01-31 43.28 44.48 43.46 43.62 0.0M
2025-01-30 43.01 43.28 42.10 43.07 0.0M
2025-01-29 43.30 43.26 42.88 43.05 0.0M
2025-01-28 43.41 43.34 42.90 43.30 0.0M
2025-01-27 43.22 43.62 43.06 43.11 0.1M
2025-01-24 44.80 44.44 43.16 44.46 0.0M
2025-01-23 44.31 44.88 44.30 44.40 0.0M
2025-01-22 44.67 44.90 44.42 44.61 0.0M
2025-01-21 44.52 44.80 44.30 44.67 0.0M
2025-01-20 44.69 45.02 44.50 44.61 0.0M
2025-01-17 44.21 45.22 44.68 44.75 0.0M
2025-01-16 44.50 44.62 44.08 44.52 0.0M
2025-01-15 41.91 44.48 42.52 42.67 0.0M
2025-01-14 42.23 42.86 42.00 42.52 0.0M
2025-01-13 42.61 42.72 41.88 42.35 0.0M
2025-01-10 43.68 43.70 42.74 43.53 0.0M
2025-01-09 43.36 43.80 43.10 43.41 0.0M
2025-01-08 43.41 43.66 42.84 43.45 0.0M
2025-01-07 43.43 43.70 42.98 43.47 0.0M
2025-01-06 44.84 44.12 43.30 43.81 0.0M
2025-01-03 44.25 44.76 44.10 44.10 0.0M
2025-01-02 42.73 44.12 43.06 43.09 0.0M