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
2021-12-31 30.82 30.98 30.77 30.83 0.0M
2021-12-30 30.65 30.92 30.57 30.75 0.5M
2021-12-29 31.00 31.00 30.54 30.82 0.0M
2021-12-24 30.68 30.90 30.55 30.55 0.0M
2021-12-23 30.64 30.73 30.32 30.41 0.1M
2021-12-22 30.54 30.76 30.17 30.52 0.1M
2021-12-21 30.57 30.81 30.23 30.55 0.1M
2021-12-20 30.17 30.56 30.17 30.28 0.1M
2021-12-17 29.97 30.56 29.86 29.86 0.2M
2021-12-16 29.77 30.09 29.71 29.71 0.1M
2021-12-15 29.57 29.82 29.25 29.48 0.1M
2021-12-14 30.01 30.14 29.86 29.96 0.1M
2021-12-13 30.21 30.26 29.91 30.11 0.2M
2021-12-10 30.00 30.28 29.72 29.80 0.1M
2021-12-09 30.73 30.86 30.19 30.68 0.2M
2021-12-08 31.10 31.21 30.68 31.06 0.4M
2021-12-07 30.99 31.45 30.85 30.93 0.1M
2021-12-06 30.71 31.00 30.40 30.86 0.1M
2021-12-03 31.78 31.85 30.74 31.85 0.4M
2021-12-02 32.49 32.53 31.35 32.48 0.2M
2021-12-01 33.65 33.73 32.49 32.76 0.0M
2021-11-30 33.00 34.07 33.00 33.10 0.6M
2021-11-29 33.93 34.11 33.07 33.91 0.6M
2021-11-26 32.59 34.05 32.40 32.74 0.2M
2021-11-25 33.31 33.31 32.54 33.22 0.2M
2021-11-24 33.54 33.65 33.15 33.53 0.1M
2021-11-23 33.56 33.75 33.20 33.49 0.1M
2021-11-22 33.38 33.67 33.18 33.51 0.2M
2021-11-19 33.48 33.85 33.10 33.55 0.2M
2021-11-18 34.00 34.11 33.62 33.77 0.1M
2021-11-17 34.25 34.31 33.84 33.91 0.1M
2021-11-16 34.44 34.76 34.28 34.38 0.1M
2021-11-15 34.50 34.85 34.15 34.84 0.1M
2021-11-12 33.65 34.92 33.59 34.06 0.2M
2021-11-11 33.98 34.07 33.59 33.86 0.1M
2021-11-10 33.79 34.25 33.73 33.84 0.2M
2021-11-09 33.84 33.84 33.11 33.37 0.1M
2021-11-08 34.09 34.32 33.82 34.28 0.1M
2021-11-05 34.50 34.56 34.10 34.47 0.1M
2021-11-04 34.31 34.78 34.10 34.10 0.1M
2021-11-03 33.75 34.23 33.67 33.97 0.0M
2021-11-02 34.00 34.12 33.68 34.12 0.0M
2021-11-01 34.41 34.41 33.94 34.40 0.0M
2021-10-29 34.38 34.81 34.28 34.42 0.1M
2021-10-28 34.25 34.65 34.12 34.27 0.0M
2021-10-27 34.98 35.21 34.34 34.73 0.1M
2021-10-26 34.55 35.41 34.40 34.52 0.0M
2021-10-25 34.96 34.96 34.62 34.88 0.0M
2021-10-22 34.97 35.25 34.75 34.89 0.1M
2021-10-21 34.15 35.18 34.15 34.20 0.1M
2021-10-20 35.91 36.00 34.03 34.34 0.4M
2021-10-19 35.75 36.18 35.65 35.77 0.1M
2021-10-18 36.15 36.25 35.65 36.24 0.1M
2021-10-15 35.79 36.17 35.55 35.77 0.2M
2021-10-14 35.48 35.84 35.30 35.41 0.0M
2021-10-13 35.36 35.38 35.08 35.38 0.0M
2021-10-12 35.00 35.53 35.00 35.03 0.1M
2021-10-11 34.59 35.17 34.53 34.58 0.1M
2021-10-08 34.66 34.77 34.45 34.68 0.1M
2021-10-07 34.08 34.66 33.94 34.05 0.1M
2021-10-06 34.50 34.59 34.00 34.51 0.1M
2021-10-05 34.85 35.52 34.58 34.91 0.1M
2021-10-04 33.88 34.65 33.64 33.87 0.1M
2021-10-01 33.64 34.11 33.48 33.67 0.1M
2021-09-30 34.31 34.34 33.94 34.34 0.1M
2021-09-29 34.74 34.97 34.37 34.59 0.1M
2021-09-28 35.07 35.07 34.66 35.04 0.1M
2021-09-27 34.93 35.19 34.85 35.00 0.0M
2021-09-24 34.91 35.36 34.79 35.06 0.0M
2021-09-23 34.69 35.15 34.66 34.66 0.0M
2021-09-22 34.23 34.64 34.20 34.34 0.0M
2021-09-21 34.70 34.70 34.26 34.59 0.1M
2021-09-20 34.87 34.97 34.31 34.97 0.1M
2021-09-17 35.34 35.47 35.14 35.44 0.1M
2021-09-16 35.72 35.72 35.41 35.56 0.2M
2021-09-15 35.31 35.57 35.04 35.10 0.1M
2021-09-14 35.15 35.31 35.01 35.21 0.0M
2021-09-13 34.81 35.30 34.79 34.83 0.0M
2021-09-10 35.07 35.29 34.70 35.29 0.1M
2021-09-09 35.76 35.76 35.26 35.69 0.1M
2021-09-08 35.53 36.02 35.49 35.72 0.1M
2021-09-07 35.98 36.16 35.76 36.00 0.0M
2021-09-06 35.64 35.87 35.64 35.80 0.0M
2021-09-03 36.15 36.25 35.77 36.12 0.0M
2021-09-02 36.21 36.44 36.04 36.15 0.0M
2021-09-01 36.71 36.82 36.22 36.82 0.0M
2021-08-31 36.62 36.81 36.37 36.61 0.2M
2021-08-27 35.86 36.26 35.78 35.78 0.0M
2021-08-26 35.88 35.95 35.67 35.81 0.0M
2021-08-25 35.78 35.92 35.48 35.83 0.0M
2021-08-24 36.11 36.28 35.74 36.21 0.0M
2021-08-23 36.11 36.11 35.70 36.01 0.1M
2021-08-20 36.12 36.32 35.86 36.17 0.1M
2021-08-19 35.82 36.23 35.82 36.04 0.0M
2021-08-18 36.07 36.24 36.00 36.00 0.0M
2021-08-17 35.85 36.07 35.67 35.78 0.0M
2021-08-16 35.89 35.98 35.60 35.85 0.0M
2021-08-13 35.90 36.00 35.68 35.91 0.0M
2021-08-12 36.04 36.09 35.65 35.83 0.0M
2021-08-11 35.50 36.13 35.50 35.77 0.0M
2021-08-10 35.78 35.78 35.37 35.70 0.0M
2021-08-09 35.15 35.98 35.15 35.34 0.1M
2021-08-06 35.15 35.21 35.06 35.21 0.0M
2021-08-05 35.24 35.42 35.09 35.23 0.0M
2021-08-04 35.58 35.66 35.11 35.66 0.1M
2021-08-03 35.64 36.06 35.35 35.81 0.1M
2021-08-02 35.86 35.90 35.59 35.70 0.1M
2021-07-30 35.15 35.88 35.11 35.52 0.2M
2021-07-29 36.49 36.60 35.23 36.17 0.1M
2021-07-28 38.25 38.25 35.24 36.67 0.3M
2021-07-27 38.61 38.74 38.15 38.63 0.1M
2021-07-26 38.29 38.63 38.18 38.22 0.0M
2021-07-23 37.95 38.39 37.95 38.10 0.2M
2021-07-22 37.86 38.00 37.73 37.98 0.0M
2021-07-21 37.45 37.81 37.32 37.40 0.0M
2021-07-20 38.16 38.16 37.29 38.09 0.1M
2021-07-19 38.47 38.47 37.77 38.21 0.1M
2021-07-16 38.24 38.62 38.24 38.25 0.1M
2021-07-15 38.01 38.25 37.95 37.95 0.1M
2021-07-14 38.38 38.38 38.16 38.35 0.0M
2021-07-13 38.63 38.73 38.50 38.73 0.0M
2021-07-12 38.17 38.70 38.17 38.30 0.0M
2021-07-09 38.15 38.55 38.10 38.12 0.0M
2021-07-08 37.97 38.19 37.93 37.98 0.0M
2021-07-07 37.98 38.26 37.84 37.84 0.1M
2021-07-06 39.17 39.17 37.85 39.04 0.1M
2021-07-05 38.64 39.05 38.60 38.65 0.0M
2021-07-02 38.70 38.78 38.48 38.70 0.1M
2021-07-01 38.37 38.76 38.30 38.30 0.0M
2021-06-30 38.42 38.43 38.05 38.43 0.0M
2021-06-29 38.60 38.61 38.34 38.56 0.1M
2021-06-28 38.81 38.91 38.57 38.91 0.0M
2021-06-25 38.99 39.09 38.83 38.98 0.0M
2021-06-24 38.52 39.01 38.48 38.64 0.0M
2021-06-23 39.21 39.21 38.55 39.12 0.1M
2021-06-22 39.00 39.23 38.77 38.82 0.0M
2021-06-21 38.71 38.75 38.21 38.67 0.1M
2021-06-18 39.48 39.48 38.80 39.13 0.3M
2021-06-17 39.50 39.95 39.50 39.64 0.3M
2021-06-16 39.96 40.05 39.76 40.05 0.1M
2021-06-15 39.95 39.99 39.76 39.84 0.0M
2021-06-14 39.52 40.22 39.52 40.01 0.1M
2021-06-11 39.53 39.55 39.23 39.38 0.1M
2021-06-10 39.35 39.70 39.19 39.19 0.1M
2021-06-09 39.28 39.40 39.22 39.29 0.0M
2021-06-08 39.20 39.31 38.96 39.27 0.0M
2021-06-07 38.64 39.30 38.64 38.83 0.1M
2021-06-04 38.75 38.93 38.65 38.70 0.2M
2021-06-03 38.50 38.67 38.24 38.24 0.0M
2021-06-02 39.03 39.09 38.84 39.00 0.0M
2021-06-01 38.75 38.99 38.73 38.73 0.0M
2021-05-28 38.98 39.06 38.85 38.91 0.0M
2021-05-27 38.97 39.31 38.73 39.21 0.1M
2021-05-26 39.11 39.53 39.03 39.06 0.1M
2021-05-25 38.87 38.95 38.63 38.95 0.2M
2021-05-24 39.09 39.14 38.84 39.06 0.0M
2021-05-21 38.40 38.94 38.39 38.64 0.0M
2021-05-20 38.60 38.67 38.32 38.63 0.0M
2021-05-19 38.40 38.40 37.97 38.37 0.0M
2021-05-18 38.88 38.92 38.51 38.86 0.1M
2021-05-17 38.53 38.69 38.44 38.59 0.0M
2021-05-14 38.04 38.45 38.04 38.08 0.0M
2021-05-13 38.05 38.16 37.86 38.16 0.0M
2021-05-12 38.19 38.48 38.02 38.40 0.0M
2021-05-11 38.30 38.31 37.72 38.26 0.0M
2021-05-10 38.30 38.58 38.17 38.22 0.1M
2021-05-07 37.84 38.22 37.70 37.83 0.0M
2021-05-06 37.87 38.02 37.62 37.92 0.0M
2021-05-05 37.86 38.07 37.60 37.75 0.0M
2021-05-04 37.66 37.93 37.49 37.70 0.2M
2021-04-30 38.22 38.30 37.89 38.19 0.1M
2021-04-29 38.15 38.32 37.94 38.13 0.1M
2021-04-28 38.04 38.04 37.69 37.87 5.4M
2021-04-27 38.46 38.68 38.01 38.23 0.1M
2021-04-26 37.99 38.57 37.94 38.17 0.1M
2021-04-23 37.66 37.99 37.28 37.80 0.1M
2021-04-22 39.83 39.83 38.47 38.90 0.1M
2021-04-21 41.01 41.01 39.02 40.05 0.0M
2021-04-20 41.29 41.64 41.05 41.40 0.0M
2021-04-19 41.20 41.51 41.20 41.47 0.0M
2021-04-16 41.15 41.51 41.09 41.16 0.0M
2021-04-15 41.59 41.72 41.12 41.41 0.0M
2021-04-14 41.00 41.69 41.00 41.31 0.0M
2021-04-13 40.98 41.23 40.87 41.03 0.0M
2021-04-12 41.69 41.69 40.70 41.06 0.0M
2021-04-09 41.75 41.92 41.63 41.70 0.0M
2021-04-08 42.17 42.24 41.41 41.87 0.1M
2021-04-07 41.98 42.23 41.92 42.20 0.0M
2021-04-06 42.45 42.50 41.92 42.24 0.0M
2021-04-01 42.32 42.57 41.98 42.37 0.0M
2021-03-31 42.45 42.80 42.45 42.49 0.0M
2021-03-30 42.71 42.76 42.10 42.58 0.0M
2021-03-29 42.40 42.75 42.30 42.58 0.0M
2021-03-26 42.24 42.62 41.95 42.50 0.0M
2021-03-25 41.98 42.39 41.97 42.01 0.0M
2021-03-24 41.47 42.06 41.37 41.77 0.0M
2021-03-23 41.54 41.65 41.38 41.50 0.0M
2021-03-22 41.39 41.66 41.21 41.42 0.0M
2021-03-19 40.98 41.61 40.94 41.23 0.1M
2021-03-18 41.40 41.40 41.12 41.28 0.0M
2021-03-17 41.39 41.39 41.15 41.34 0.0M
2021-03-16 41.16 41.37 41.12 41.20 0.0M
2021-03-15 40.86 41.40 40.80 40.97 0.1M
2021-03-12 40.92 40.92 40.63 40.85 0.0M
2021-03-11 40.93 41.13 40.59 40.91 0.0M
2021-03-10 40.09 40.78 40.09 40.37 0.0M
2021-03-09 40.18 40.64 40.12 40.21 0.0M
2021-03-08 40.92 41.38 40.06 40.74 0.0M
2021-03-05 40.51 40.74 40.35 40.43 0.0M
2021-03-04 40.06 40.43 39.66 40.20 0.0M
2021-03-03 39.81 39.97 39.64 39.90 0.0M
2021-03-02 39.90 40.04 39.47 39.81 0.0M
2021-03-01 39.71 40.04 39.57 39.88 0.0M
2021-02-26 40.10 40.16 39.41 39.69 0.0M
2021-02-25 39.63 40.45 39.63 39.89 0.3M
2021-02-24 40.19 40.33 39.91 40.02 0.5M
2021-02-23 40.60 40.63 39.65 40.38 0.0M
2021-02-22 40.48 40.75 40.48 40.61 0.0M
2021-02-19 40.68 40.99 40.48 40.78 0.1M
2021-02-18 42.28 42.54 40.85 41.57 0.0M
2021-02-17 43.92 43.92 42.16 42.32 0.0M
2021-02-16 44.69 44.69 44.12 44.30 0.0M
2021-02-15 43.79 44.10 43.55 43.91 0.0M
2021-02-12 43.57 43.57 43.45 43.49 0.0M
2021-02-11 43.42 43.54 43.35 43.35 0.1M
2021-02-10 43.42 43.42 43.04 43.30 0.0M
2021-02-09 42.69 43.60 42.69 42.94 0.0M
2021-02-08 42.73 42.89 42.35 42.56 0.0M
2021-02-05 42.37 42.83 42.37 42.59 0.0M
2021-02-04 42.86 42.86 41.91 42.41 0.0M
2021-02-03 42.66 42.81 42.43 42.55 0.0M
2021-02-02 42.20 42.72 42.12 42.34 0.0M
2021-02-01 41.88 42.11 41.67 41.92 0.0M
2021-01-29 41.62 41.86 41.49 41.66 0.0M
2021-01-28 42.15 42.15 41.54 41.84 0.0M
2021-01-27 41.96 42.64 41.96 42.12 0.0M
2021-01-26 42.11 42.17 41.76 42.03 0.0M
2021-01-25 42.04 42.15 41.85 41.98 0.0M
2021-01-22 42.13 42.14 41.63 42.08 0.0M
2021-01-21 42.47 42.93 42.32 42.45 0.0M
2021-01-20 42.19 42.41 42.01 42.09 0.0M
2021-01-19 42.97 43.01 42.05 42.65 0.0M
2021-01-18 42.66 43.70 42.34 42.87 0.0M
2021-01-15 42.66 43.09 42.64 42.76 0.0M
2021-01-14 43.11 43.16 42.70 42.88 0.0M
2021-01-13 42.26 43.24 42.26 42.90 0.0M
2021-01-12 42.07 42.18 41.54 42.00 0.0M
2021-01-11 42.18 42.18 41.64 41.88 0.0M
2021-01-08 41.82 42.19 41.58 41.88 0.0M
2021-01-07 42.26 42.31 41.68 42.06 0.0M
2021-01-06 42.61 42.76 41.86 42.26 0.0M
2021-01-05 42.92 42.98 42.33 42.67 0.0M
2021-01-04 42.99 43.43 42.99 43.12 0.0M