Orange

ORAN
🏛️ uk →
13.78
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 9.38 9.38 9.34 9.37 0.2M
2021-12-30 9.41 9.43 9.39 9.42 1.9M
2021-12-29 9.40 9.45 9.39 9.43 1.9M
2021-12-24 9.33 9.41 9.33 9.40 3.5M
2021-12-23 9.39 9.41 9.36 9.38 1.7M
2021-12-22 9.31 9.38 9.29 9.36 4.0M
2021-12-21 9.30 9.35 9.23 9.32 6.2M
2021-12-20 9.25 9.26 9.14 9.22 4.2M
2021-12-17 9.23 9.31 9.22 9.30 4.5M
2021-12-16 9.23 9.27 9.17 9.21 4.4M
2021-12-15 9.23 9.23 9.14 9.18 8.6M
2021-12-14 9.11 9.24 9.10 9.20 42.7M
2021-12-13 8.96 9.00 8.93 8.98 4.0M
2021-12-10 9.16 9.23 9.13 9.21 1.1M
2021-12-09 9.22 9.25 9.16 9.19 9.5M
2021-12-08 9.28 9.29 9.22 9.24 3.2M
2021-12-07 9.32 9.38 9.27 9.29 1.5M
2021-12-06 9.24 9.32 9.22 9.29 12.6M
2021-12-03 9.34 9.34 9.12 9.20 3.6M
2021-12-02 9.47 9.51 9.25 9.32 2.5M
2021-12-01 9.53 9.69 9.48 9.65 2.6M
2021-11-30 9.53 9.54 9.46 9.51 4.9M
2021-11-29 9.65 9.70 9.57 9.62 2.0M
2021-11-26 9.77 9.80 9.62 9.65 1.9M
2021-11-25 9.90 9.93 9.84 9.88 2.5M
2021-11-24 9.97 10.00 9.87 9.95 0.8M
2021-11-23 9.85 9.95 9.85 9.93 2.0M
2021-11-22 9.72 9.90 9.72 9.88 5.0M
2021-11-19 9.78 9.78 9.58 9.65 12.0M
2021-11-18 9.79 9.92 9.78 9.78 12.3M
2021-11-17 9.78 9.81 9.69 9.77 6.5M
2021-11-16 9.85 9.93 9.82 9.82 1.4M
2021-11-15 9.81 9.90 9.81 9.85 3.0M
2021-11-12 9.85 9.86 9.82 9.84 1.7M
2021-11-11 9.82 9.88 9.81 9.85 1.3M
2021-11-10 9.67 9.85 9.65 9.84 1.6M
2021-11-09 9.58 9.69 9.57 9.65 1.4M
2021-11-08 9.61 9.63 9.55 9.60 1.5M
2021-11-05 9.51 9.66 9.49 9.62 1.6M
2021-11-04 9.54 9.55 9.47 9.50 2.4M
2021-11-03 9.56 9.56 9.48 9.51 1.3M
2021-11-02 9.56 9.59 9.51 9.54 3.8M
2021-11-01 9.44 9.61 9.44 9.57 3.7M
2021-10-29 9.45 9.45 9.38 9.42 2.2M
2021-10-28 9.47 9.50 9.42 9.45 1.2M
2021-10-27 9.42 9.53 9.36 9.48 3.8M
2021-10-26 9.56 9.56 9.21 9.45 6.1M
2021-10-25 9.66 9.69 9.58 9.60 12.0M
2021-10-22 9.63 9.74 9.62 9.70 4.9M
2021-10-21 9.59 9.67 9.57 9.63 2.7M
2021-10-20 9.45 9.59 9.41 9.56 3.4M
2021-10-19 9.48 9.48 9.42 9.44 1.7M
2021-10-18 9.50 9.59 9.45 9.48 3.0M
2021-10-15 9.50 9.59 9.40 9.52 1.8M
2021-10-14 9.43 9.51 9.39 9.50 3.1M
2021-10-13 9.45 9.45 9.29 9.39 2.0M
2021-10-12 9.40 9.45 9.35 9.44 3.0M
2021-10-11 9.43 9.47 9.38 9.44 2.5M
2021-10-08 9.41 9.47 9.37 9.45 2.5M
2021-10-07 9.34 9.53 9.34 9.42 1.5M
2021-10-06 9.36 9.40 9.30 9.34 3.3M
2021-10-05 9.37 9.45 9.35 9.42 3.3M
2021-10-04 9.26 9.39 9.23 9.33 1.3M
2021-10-01 9.28 9.31 9.23 9.25 2.1M
2021-09-30 9.41 9.42 9.30 9.34 3.2M
2021-09-29 9.41 9.42 9.32 9.40 2.9M
2021-09-28 9.45 9.54 9.40 9.40 1.0M
2021-09-27 9.35 9.52 9.33 9.46 2.6M
2021-09-24 9.32 9.34 9.28 9.34 0.4M
2021-09-23 9.39 9.40 9.33 9.34 0.8M
2021-09-22 9.35 9.39 9.31 9.36 0.1M
2021-09-21 9.24 9.34 9.21 9.30 2.8M
2021-09-20 9.30 9.32 9.22 9.27 3.2M
2021-09-17 9.33 9.43 9.30 9.34 2.6M
2021-09-16 9.40 9.40 9.29 9.31 2.6M
2021-09-15 9.38 9.42 9.34 9.36 0.8M
2021-09-14 9.44 9.44 9.37 9.39 0.9M
2021-09-13 9.37 9.45 9.36 9.42 1.7M
2021-09-10 9.44 9.46 9.32 9.35 1.6M
2021-09-09 9.52 9.54 9.42 9.49 2.5M
2021-09-08 9.48 9.53 9.45 9.51 4.8M
2021-09-07 9.56 9.60 9.48 9.50 1.6M
2021-09-06 9.58 9.58 9.46 9.53 1.6M
2021-09-03 9.61 9.63 9.48 9.54 1.0M
2021-09-02 9.65 9.67 9.59 9.60 4.5M
2021-09-01 9.64 9.73 9.64 9.66 2.9M
2021-08-31 9.69 9.69 6.00 9.58 2.3M
2021-08-27 9.69 9.70 9.64 9.68 0.4M
2021-08-26 9.75 9.76 9.68 9.70 0.7M
2021-08-25 9.76 9.81 9.73 9.78 0.5M
2021-08-24 9.81 9.81 9.70 9.78 0.6M
2021-08-23 9.86 9.89 9.79 9.83 0.9M
2021-08-20 9.71 9.86 9.71 9.84 1.5M
2021-08-19 9.65 9.78 9.62 9.68 0.5M
2021-08-18 9.61 9.73 9.60 9.72 0.9M
2021-08-17 9.61 9.64 9.54 9.63 1.4M
2021-08-16 9.61 9.64 9.56 9.62 0.7M
2021-08-13 9.59 9.62 9.56 9.57 1.1M
2021-08-12 9.57 9.66 9.57 9.60 2.0M
2021-08-11 9.54 9.58 9.50 9.55 2.4M
2021-08-10 9.54 9.54 9.48 9.53 1.0M
2021-08-09 9.52 9.55 9.51 9.54 0.7M
2021-08-06 9.46 9.53 9.40 9.53 0.9M
2021-08-05 9.49 9.52 9.45 9.47 1.1M
2021-08-04 9.49 9.55 9.48 9.50 2.4M
2021-08-03 9.44 9.53 9.44 9.51 1.3M
2021-08-02 9.41 9.45 9.37 9.45 2.4M
2021-07-30 9.38 9.51 9.33 9.42 3.6M
2021-07-29 9.40 9.41 9.20 9.26 5.4M
2021-07-28 9.66 9.66 9.57 9.64 5.9M
2021-07-27 9.64 9.67 9.57 9.65 2.1M
2021-07-26 9.50 9.61 9.45 9.58 5.3M
2021-07-23 9.50 9.54 9.45 9.53 1.1M
2021-07-22 9.51 9.54 9.45 9.48 1.2M
2021-07-21 9.41 9.53 9.36 9.51 2.2M
2021-07-20 9.40 9.49 9.37 9.39 2.9M
2021-07-19 9.56 9.56 9.30 9.33 2.1M
2021-07-16 9.54 9.62 9.53 9.57 3.5M
2021-07-15 9.57 9.57 9.47 9.49 1.2M
2021-07-14 9.62 9.65 9.53 9.59 2.1M
2021-07-13 9.58 9.67 9.56 9.61 2.1M
2021-07-12 9.49 9.60 9.47 9.59 2.1M
2021-07-09 9.38 9.52 9.34 9.49 1.8M
2021-07-08 9.39 9.39 9.28 9.34 0.7M
2021-07-07 9.53 9.53 9.37 9.41 6.2M
2021-07-06 9.59 9.62 9.50 9.51 0.7M
2021-07-05 9.61 9.61 9.53 9.59 1.3M
2021-07-02 9.67 9.71 9.57 9.58 1.9M
2021-07-01 9.61 9.71 9.61 9.66 0.9M
2021-06-30 9.56 9.69 9.52 9.62 1.1M
2021-06-29 9.59 9.64 9.56 9.57 4.8M
2021-06-28 9.64 9.69 9.57 9.58 2.4M
2021-06-25 9.63 9.66 9.56 9.62 6.4M
2021-06-24 9.70 9.72 9.57 9.61 2.7M
2021-06-23 9.90 9.90 9.65 9.67 7.0M
2021-06-22 9.95 9.95 9.87 9.91 10.4M
2021-06-21 9.89 9.92 9.80 9.90 1.8M
2021-06-18 9.99 9.99 9.84 9.87 2.0M
2021-06-17 10.04 10.05 9.97 10.02 23.9M
2021-06-16 10.12 10.14 10.05 10.05 4.0M
2021-06-15 9.99 10.11 9.98 10.10 1.2M
2021-06-14 10.42 10.49 10.39 10.43 2.1M
2021-06-11 10.48 10.48 10.35 10.40 1.0M
2021-06-10 10.51 10.52 10.32 10.45 11.9M
2021-06-09 10.51 10.59 10.50 10.58 1.8M
2021-06-08 10.53 10.61 10.00 10.49 8.9M
2021-06-07 10.54 10.56 10.45 10.53 11.2M
2021-06-04 10.54 10.57 10.46 10.49 3.4M
2021-06-03 10.54 10.56 10.46 10.55 1.9M
2021-06-02 10.51 10.56 10.47 10.54 0.4M
2021-06-01 10.44 10.50 10.43 10.46 0.3M
2021-05-28 10.49 10.52 10.43 10.47 9.6M
2021-05-27 10.42 10.62 10.42 10.54 4.7M
2021-05-26 10.45 10.50 10.39 10.42 0.7M
2021-05-25 10.54 10.54 10.42 10.48 2.2M
2021-05-24 10.52 10.56 10.50 10.54 0.2M
2021-05-21 10.41 10.60 10.41 10.54 0.5M
2021-05-20 10.43 10.45 10.40 10.41 0.8M
2021-05-19 10.50 10.52 10.30 10.35 2.2M
2021-05-18 10.63 10.63 10.48 10.54 0.6M
2021-05-17 10.58 10.73 10.58 10.71 0.3M
2021-05-14 10.53 10.58 10.51 10.55 11.3M
2021-05-13 10.48 10.48 10.33 10.47 1.4M
2021-05-12 10.38 10.49 10.35 10.49 0.4M
2021-05-11 10.55 10.55 10.32 10.35 0.6M
2021-05-10 10.50 10.60 10.50 10.57 0.4M
2021-05-07 10.54 10.54 10.43 10.47 6.6M
2021-05-06 10.47 10.56 10.43 10.50 1.4M
2021-05-05 10.48 10.48 10.38 10.43 4.6M
2021-05-04 10.38 10.55 10.38 10.44 0.6M
2021-04-30 10.38 10.43 10.32 10.32 2.0M
2021-04-29 10.46 10.47 10.37 10.39 0.4M
2021-04-28 10.38 10.49 10.38 10.43 0.5M
2021-04-27 10.30 10.37 10.30 10.33 1.1M
2021-04-26 10.28 10.36 10.22 10.32 0.8M
2021-04-23 10.31 10.42 10.27 10.33 1.6M
2021-04-22 10.37 10.40 10.22 10.35 1.4M
2021-04-21 10.50 10.52 10.43 10.49 0.5M
2021-04-20 10.44 10.47 10.40 10.46 0.7M
2021-04-19 10.37 10.48 10.34 10.46 1.4M
2021-04-16 10.24 10.49 10.20 10.34 0.9M
2021-04-15 10.25 10.30 10.22 10.24 0.1M
2021-04-14 10.25 10.25 10.13 10.21 1.0M
2021-04-13 10.35 10.62 10.14 10.21 0.9M
2021-04-12 10.47 10.48 10.31 10.37 1.2M
2021-04-09 10.56 10.56 10.42 10.47 1.3M
2021-04-08 10.52 10.58 10.47 10.57 0.3M
2021-04-07 10.48 10.56 10.46 10.49 0.3M
2021-04-06 10.52 10.55 10.46 10.46 0.4M
2021-04-01 10.55 10.67 10.41 10.46 0.2M
2021-03-31 10.54 10.55 10.48 10.50 0.4M
2021-03-30 10.62 10.68 10.54 10.54 0.4M
2021-03-29 10.49 10.63 10.49 10.63 0.6M
2021-03-26 10.45 10.51 10.44 10.50 3.2M
2021-03-25 10.41 10.49 10.31 10.37 1.6M
2021-03-24 10.47 10.48 10.35 10.43 0.5M
2021-03-23 10.48 10.59 10.39 10.55 1.5M
2021-03-22 10.46 10.50 10.38 10.48 0.5M
2021-03-19 10.47 10.68 10.42 10.44 1.8M
2021-03-18 10.47 10.57 10.39 10.51 2.9M
2021-03-17 10.41 10.46 10.34 10.43 6.4M
2021-03-16 10.42 10.44 10.30 10.40 0.7M
2021-03-15 10.27 10.45 10.27 10.34 0.5M
2021-03-12 10.16 10.28 10.14 10.25 1.6M
2021-03-11 10.24 10.29 9.10 10.23 0.3M
2021-03-10 9.95 10.21 9.93 10.20 1.1M
2021-03-09 9.98 10.06 9.90 9.94 1.0M
2021-03-08 9.91 9.98 9.86 9.96 1.0M
2021-03-05 9.80 9.90 9.76 9.88 0.4M
2021-03-04 9.62 9.82 9.62 9.80 0.6M
2021-03-03 9.69 9.71 9.55 9.62 1.8M
2021-03-02 9.63 9.72 9.61 9.64 0.5M
2021-03-01 9.63 9.69 9.60 9.62 4.5M
2021-02-26 9.73 9.73 9.55 9.56 1.2M
2021-02-25 9.75 9.87 9.73 9.83 0.2M
2021-02-24 9.78 9.84 9.71 9.77 1.8M
2021-02-23 9.73 9.83 9.67 9.77 0.6M
2021-02-22 9.70 9.75 9.57 9.73 0.6M
2021-02-19 9.78 9.88 9.70 9.80 0.4M
2021-02-18 9.83 9.83 9.49 9.76 3.4M
2021-02-17 9.90 10.10 9.86 10.05 0.5M
2021-02-16 9.92 9.96 9.85 9.89 0.3M
2021-02-15 9.79 9.97 9.28 9.92 1.0M
2021-02-12 9.73 9.77 9.70 9.75 0.1M
2021-02-11 9.87 9.88 9.71 9.73 0.8M
2021-02-10 9.77 9.93 9.73 9.86 0.7M
2021-02-09 9.80 9.81 9.70 9.71 0.3M
2021-02-08 9.89 9.92 9.81 9.87 1.6M
2021-02-05 9.88 9.88 9.77 9.84 1.5M
2021-02-04 9.82 9.84 9.68 9.84 1.2M
2021-02-03 9.79 9.85 9.68 9.76 9.5M
2021-02-02 9.78 9.78 9.69 9.74 1.6M
2021-02-01 9.74 9.84 9.29 9.72 1.7M
2021-01-29 9.75 9.81 9.64 9.69 2.9M
2021-01-28 9.80 9.95 9.69 9.81 0.4M
2021-01-27 9.74 10.07 9.60 9.87 1.2M
2021-01-26 9.55 9.75 9.55 9.72 0.4M
2021-01-25 9.66 9.72 9.47 9.53 0.7M
2021-01-22 9.55 9.62 9.52 9.58 0.4M
2021-01-21 9.72 9.77 9.56 9.59 0.6M
2021-01-20 9.71 9.72 9.63 9.67 0.4M
2021-01-19 9.72 9.82 9.64 9.68 1.1M
2021-01-18 9.71 9.72 9.64 9.64 0.7M
2021-01-15 9.86 9.86 9.70 9.73 24.4M
2021-01-14 10.14 10.14 9.84 9.93 1.5M
2021-01-13 10.05 10.31 10.02 10.21 0.5M
2021-01-12 10.09 10.10 10.01 10.04 0.3M
2021-01-11 10.16 10.16 10.00 10.03 0.2M
2021-01-08 10.33 10.36 10.12 10.14 0.3M
2021-01-07 10.21 10.45 10.14 10.35 0.7M
2021-01-06 9.96 10.16 9.94 10.11 0.8M
2021-01-05 9.96 9.96 9.85 9.89 2.7M
2021-01-04 9.73 10.07 9.73 9.96 0.7M