Vopak

VOPA
🏛️ uk →
39.11
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 28.14 28.20 28.00 28.11 0.0M
2022-12-29 27.97 28.19 27.92 27.93 0.0M
2022-12-28 27.93 28.24 27.93 28.00 0.1M
2022-12-23 27.92 28.20 27.60 27.96 0.1M
2022-12-22 27.66 27.86 27.48 27.67 0.1M
2022-12-21 27.46 27.76 27.46 27.48 0.0M
2022-12-20 27.08 27.41 26.91 27.11 0.1M
2022-12-19 27.28 27.56 27.05 27.29 0.1M
2022-12-16 27.44 27.48 26.98 27.48 0.1M
2022-12-15 27.81 28.18 27.47 27.88 0.1M
2022-12-14 28.04 28.20 27.93 28.02 0.1M
2022-12-13 28.45 28.64 28.03 28.21 0.1M
2022-12-12 27.99 28.45 27.83 27.91 0.1M
2022-12-09 28.21 28.28 27.72 28.20 0.1M
2022-12-08 28.02 28.28 27.63 27.98 0.1M
2022-12-07 28.25 28.38 28.07 28.11 0.1M
2022-12-06 28.54 28.66 28.27 28.32 0.0M
2022-12-05 28.37 28.85 28.28 28.47 0.1M
2022-12-02 28.20 28.62 28.20 28.29 0.1M
2022-12-01 28.54 28.67 28.28 28.28 0.1M
2022-11-30 27.93 28.32 27.77 27.91 0.1M
2022-11-29 27.75 28.12 27.75 27.87 0.1M
2022-11-28 27.77 28.15 27.24 27.63 0.1M
2022-11-25 28.10 28.31 27.83 28.22 0.1M
2022-11-24 27.26 27.97 27.26 27.32 0.1M
2022-11-23 27.50 27.90 27.22 27.44 0.2M
2022-11-22 26.48 27.59 26.38 26.55 0.1M
2022-11-21 26.55 26.99 26.17 26.32 0.2M
2022-11-18 25.54 26.24 25.47 25.47 0.1M
2022-11-17 25.58 25.63 25.16 25.63 0.0M
2022-11-16 25.88 25.98 25.55 25.98 0.1M
2022-11-15 26.02 26.15 25.55 26.08 0.1M
2022-11-14 25.26 26.39 25.17 26.12 0.0M
2022-11-11 23.21 25.99 23.21 25.45 0.4M
2022-11-10 21.02 21.59 20.95 20.95 0.1M
2022-11-09 21.25 21.40 21.23 21.29 0.0M
2022-11-08 21.09 21.34 21.06 21.30 0.0M
2022-11-07 21.44 21.44 21.23 21.39 0.0M
2022-11-04 20.63 21.62 20.38 21.27 0.2M
2022-11-03 20.27 20.62 20.22 20.25 0.2M
2022-11-02 20.63 20.89 20.06 20.89 0.1M
2022-11-01 21.00 21.56 20.78 20.98 0.2M
2022-10-31 19.43 20.71 19.43 20.31 0.3M
2022-10-28 19.55 19.68 19.41 19.54 0.0M
2022-10-27 19.66 19.79 19.48 19.48 0.1M
2022-10-26 19.18 19.60 19.14 19.20 0.3M
2022-10-25 19.35 19.55 19.07 19.34 0.1M
2022-10-24 19.60 19.60 19.02 19.06 0.1M
2022-10-21 19.89 20.07 19.70 19.79 0.0M
2022-10-20 20.00 20.05 19.82 19.89 0.0M
2022-10-19 20.03 20.14 19.79 19.99 0.0M
2022-10-18 20.18 20.21 19.91 20.07 0.1M
2022-10-17 19.86 20.10 19.60 19.92 0.1M
2022-10-14 19.96 20.07 19.57 20.07 0.1M
2022-10-13 19.16 19.51 19.05 19.13 0.1M
2022-10-12 19.07 19.36 18.93 19.02 0.1M
2022-10-11 18.99 19.07 18.88 19.05 0.1M
2022-10-10 19.26 19.71 19.18 19.18 0.1M
2022-10-07 19.42 19.50 19.24 19.31 0.0M
2022-10-06 19.48 19.75 19.25 19.43 0.1M
2022-10-05 19.45 19.50 19.20 19.44 0.1M
2022-10-04 19.40 19.48 19.13 19.13 0.1M
2022-10-03 18.60 19.05 18.50 18.55 0.1M
2022-09-30 18.64 18.88 18.59 18.62 0.1M
2022-09-29 18.52 18.66 18.15 18.56 0.1M
2022-09-28 18.99 19.00 18.39 18.98 0.2M
2022-09-27 18.95 19.24 18.83 18.97 0.1M
2022-09-26 19.02 19.43 18.64 18.95 0.0M
2022-09-23 20.28 20.28 19.23 19.39 0.1M
2022-09-22 20.56 20.87 20.32 20.62 0.1M
2022-09-21 20.24 20.83 20.17 20.17 0.1M
2022-09-20 20.72 20.72 20.03 20.67 0.1M
2022-09-16 21.27 21.30 20.89 21.30 0.1M
2022-09-15 21.85 21.85 21.38 21.80 0.1M
2022-09-14 21.79 21.90 21.46 21.80 0.1M
2022-09-13 22.18 22.40 21.85 22.40 0.1M
2022-09-12 21.86 22.33 21.73 21.73 0.1M
2022-09-09 21.39 21.66 21.30 21.30 0.0M
2022-09-08 21.61 21.65 21.22 21.60 0.1M
2022-09-07 21.98 22.17 21.46 22.04 0.2M
2022-09-06 22.00 22.20 21.89 21.95 0.1M
2022-09-05 21.80 22.00 21.60 21.75 0.1M
2022-09-02 21.73 21.95 21.49 21.70 0.1M
2022-09-01 21.83 21.83 21.61 21.75 0.1M
2022-08-31 21.75 22.09 21.48 21.91 0.2M
2022-08-30 22.08 22.21 21.78 22.03 0.1M
2022-08-26 22.16 22.18 21.65 22.14 0.1M
2022-08-25 22.38 22.39 22.14 22.36 0.1M
2022-08-24 21.87 22.36 21.87 22.06 0.1M
2022-08-23 21.71 22.28 21.71 22.11 0.1M
2022-08-22 22.13 22.18 21.59 22.18 0.1M
2022-08-19 22.49 22.55 22.22 22.39 0.1M
2022-08-18 22.35 22.43 22.25 22.38 0.0M
2022-08-17 22.72 22.72 22.23 22.69 0.1M
2022-08-16 22.72 22.97 22.59 22.64 0.1M
2022-08-15 22.53 22.65 22.44 22.44 0.1M
2022-08-12 22.33 22.50 22.27 22.34 0.1M
2022-08-11 22.41 22.46 22.08 22.34 0.1M
2022-08-10 21.97 22.22 21.90 21.98 0.1M
2022-08-09 22.00 22.18 21.94 22.04 0.1M
2022-08-08 22.00 22.11 21.71 22.06 0.0M
2022-08-05 21.92 21.94 21.69 21.83 0.0M
2022-08-04 21.99 22.18 21.81 22.03 0.0M
2022-08-03 21.77 22.05 21.75 21.80 0.0M
2022-08-02 22.51 22.52 21.84 22.52 0.1M
2022-08-01 22.67 22.67 22.37 22.63 0.3M
2022-07-29 21.80 22.58 21.79 21.79 0.3M
2022-07-28 22.68 22.68 21.59 21.62 0.1M
2022-07-27 23.16 23.16 22.07 22.14 0.2M
2022-07-26 23.31 23.49 23.09 23.34 0.0M
2022-07-25 23.47 23.55 23.29 23.55 0.1M
2022-07-22 23.41 23.78 23.27 23.47 0.0M
2022-07-21 23.54 23.71 23.30 23.71 0.1M
2022-07-20 24.12 24.25 23.58 24.25 0.1M
2022-07-19 23.77 24.07 23.77 24.03 0.0M
2022-07-18 23.60 24.01 23.58 23.95 0.1M
2022-07-15 23.15 23.49 23.12 23.21 0.1M
2022-07-14 23.67 23.87 22.86 23.87 0.1M
2022-07-13 23.81 24.02 23.67 23.88 0.3M
2022-07-12 23.88 23.88 23.69 23.75 0.0M
2022-07-11 24.06 24.35 23.82 24.18 0.1M
2022-07-08 24.00 24.23 23.95 23.95 0.1M
2022-07-07 23.74 24.19 23.74 23.87 0.1M
2022-07-06 23.71 23.94 23.36 23.57 0.1M
2022-07-05 24.42 24.42 23.91 24.22 0.0M
2022-07-04 24.54 24.54 24.06 24.48 0.0M
2022-07-01 23.92 24.34 23.89 23.89 0.1M
2022-06-30 24.40 24.57 23.73 24.47 0.1M
2022-06-29 24.60 25.00 24.46 24.46 0.2M
2022-06-28 24.50 24.64 24.26 24.47 0.0M
2022-06-27 23.16 24.42 23.12 24.18 0.2M
2022-06-24 23.07 23.18 22.85 23.14 0.1M
2022-06-23 23.15 23.60 22.98 23.14 0.3M
2022-06-22 22.84 23.39 22.65 22.80 0.1M
2022-06-21 23.26 23.36 23.04 23.30 0.1M
2022-06-20 23.27 23.44 23.12 23.32 0.0M
2022-06-17 23.34 23.84 23.34 23.46 0.1M
2022-06-16 24.04 24.09 23.04 24.09 0.3M
2022-06-15 24.57 24.57 23.98 24.55 0.1M
2022-06-14 25.20 25.22 24.57 25.18 0.1M
2022-06-13 26.21 26.21 25.22 26.18 0.3M
2022-06-10 26.46 26.84 26.31 26.62 0.1M
2022-06-09 27.21 27.30 26.64 27.26 0.1M
2022-06-08 28.01 28.42 26.15 27.01 0.1M
2022-06-07 27.20 27.56 27.15 27.29 0.1M
2022-06-06 26.77 27.36 26.55 26.63 0.2M
2022-06-01 26.81 26.87 26.29 26.87 0.0M
2022-05-31 27.04 27.25 26.75 26.98 0.1M
2022-05-30 26.50 27.02 26.47 26.47 0.0M
2022-05-27 26.00 26.43 25.87 25.95 0.1M
2022-05-26 25.44 25.91 25.34 25.34 0.4M
2022-05-25 25.31 25.53 25.12 25.16 0.1M
2022-05-24 25.57 25.66 25.09 25.66 0.0M
2022-05-23 25.82 25.89 25.47 25.81 0.0M
2022-05-20 25.15 25.77 25.15 25.24 0.1M
2022-05-19 25.10 25.24 25.00 25.07 0.0M
2022-05-18 26.19 26.19 25.42 26.14 0.2M
2022-05-17 26.36 26.37 25.98 26.30 0.1M
2022-05-16 25.89 26.40 25.79 25.91 0.1M
2022-05-13 25.76 26.12 25.71 25.73 0.0M
2022-05-12 24.99 25.57 24.75 24.89 0.1M
2022-05-11 25.02 25.38 24.56 24.98 1.2M
2022-05-10 25.19 25.25 24.90 25.09 0.3M
2022-05-09 25.25 25.26 24.79 25.24 0.1M
2022-05-06 25.88 25.91 25.25 25.91 0.1M
2022-05-05 26.51 26.69 25.88 26.59 0.1M
2022-05-04 26.73 26.73 26.13 26.65 0.1M
2022-05-03 26.52 26.75 26.22 26.46 0.7M
2022-04-29 25.84 25.97 25.68 25.89 0.4M
2022-04-28 25.66 26.06 25.41 25.68 1.2M
2022-04-27 25.99 26.07 25.54 26.07 0.1M
2022-04-26 26.70 26.80 26.17 26.80 3.1M
2022-04-25 27.45 27.45 26.72 27.32 0.1M
2022-04-22 28.19 28.29 27.77 28.05 0.0M
2022-04-21 29.14 29.32 28.32 29.03 2.3M
2022-04-20 28.57 29.88 28.57 29.71 0.1M
2022-04-19 28.36 28.60 27.87 28.41 0.1M
2022-04-14 28.00 28.09 27.81 27.98 0.0M
2022-04-13 28.25 28.56 27.83 28.14 1.0M
2022-04-12 28.15 28.18 27.53 28.01 0.8M
2022-04-11 28.25 28.56 28.12 28.20 0.0M
2022-04-08 28.00 28.34 27.85 28.34 0.0M
2022-04-07 28.81 29.25 28.04 28.82 0.2M
2022-04-06 29.10 29.21 27.72 27.93 0.1M
2022-04-05 30.13 30.15 29.75 30.11 0.0M
2022-04-04 29.65 30.40 29.42 29.60 0.1M
2022-04-01 29.35 29.74 29.23 29.32 0.0M
2022-03-31 28.81 29.58 28.81 29.11 0.1M
2022-03-30 28.25 28.75 28.11 28.57 0.0M
2022-03-29 28.58 28.79 28.46 28.66 0.1M
2022-03-28 29.00 29.00 28.46 28.91 0.0M
2022-03-25 28.17 28.96 28.17 28.20 0.0M
2022-03-24 28.24 28.24 28.00 28.20 0.0M
2022-03-23 28.15 28.38 28.12 28.14 0.1M
2022-03-22 28.29 28.32 28.04 28.24 0.0M
2022-03-21 28.54 28.75 28.34 28.60 0.0M
2022-03-18 28.49 28.69 28.38 28.46 0.4M
2022-03-17 29.20 29.51 28.21 29.23 0.0M
2022-03-16 28.37 28.94 28.25 28.47 0.3M
2022-03-15 28.24 28.24 27.59 27.95 0.0M
2022-03-14 28.40 29.04 28.11 28.11 0.0M
2022-03-11 28.40 28.70 27.97 28.68 0.1M
2022-03-10 27.88 29.02 27.82 27.95 0.1M
2022-03-09 27.44 28.33 27.22 27.22 0.1M
2022-03-08 26.82 27.45 25.66 26.79 0.1M
2022-03-07 29.73 29.83 25.51 27.11 0.4M
2022-03-04 33.36 33.36 31.63 31.82 0.1M
2022-03-03 33.50 33.59 32.96 33.51 0.1M
2022-03-02 32.48 33.39 32.19 32.55 0.5M
2022-03-01 33.24 33.45 32.08 33.45 0.1M
2022-02-28 31.24 32.87 31.24 31.73 0.1M
2022-02-25 30.25 31.31 30.25 30.39 0.1M
2022-02-24 30.55 30.75 29.32 30.40 0.1M
2022-02-23 31.12 31.50 30.75 31.14 0.1M
2022-02-22 30.98 31.43 30.91 31.03 0.0M
2022-02-21 31.92 31.92 31.00 31.81 0.1M
2022-02-18 31.50 32.04 31.45 31.59 0.0M
2022-02-17 30.78 31.53 30.78 30.95 0.1M
2022-02-16 31.24 31.24 29.74 30.06 0.4M
2022-02-15 31.00 31.61 30.93 30.95 0.1M
2022-02-14 31.58 31.59 31.05 31.57 0.1M
2022-02-11 31.41 31.76 31.36 31.36 0.0M
2022-02-10 31.31 31.91 31.31 31.32 0.0M
2022-02-09 30.91 31.52 30.88 30.93 0.1M
2022-02-08 30.96 31.01 30.75 30.85 0.0M
2022-02-07 30.76 30.90 30.56 30.65 0.0M
2022-02-04 30.67 30.67 30.30 30.65 0.0M
2022-02-03 31.25 31.40 30.50 31.40 0.1M
2022-02-02 31.00 31.60 31.00 31.06 0.1M
2022-02-01 30.68 30.94 30.62 30.62 0.0M
2022-01-31 30.57 30.65 30.30 30.55 0.1M
2022-01-28 30.49 30.49 30.15 30.39 0.1M
2022-01-27 30.20 30.48 30.13 30.26 0.4M
2022-01-26 30.54 30.78 30.34 30.59 0.1M
2022-01-25 29.45 30.15 29.26 29.26 0.1M
2022-01-24 29.57 29.91 28.66 29.52 0.1M
2022-01-21 30.00 30.22 29.64 29.91 0.1M
2022-01-20 30.46 30.46 29.83 30.34 0.1M
2022-01-19 30.30 30.63 30.11 30.27 0.1M
2022-01-18 30.53 30.63 30.00 30.49 0.0M
2022-01-17 31.00 31.00 30.59 30.88 0.1M
2022-01-14 31.44 31.55 30.74 31.55 0.1M
2022-01-13 31.12 31.70 31.03 31.03 0.1M
2022-01-12 31.28 31.32 31.01 31.32 0.0M
2022-01-11 31.01 31.51 30.83 30.83 0.0M
2022-01-10 30.45 30.93 30.30 30.57 0.2M
2022-01-07 31.00 31.03 30.43 31.03 0.0M
2022-01-06 30.66 30.95 30.60 30.64 0.0M
2022-01-05 31.32 31.38 30.74 31.29 0.1M
2022-01-04 31.06 31.38 31.06 31.12 0.1M