Prosegur

PSG
🏛️ uk →
2.81
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
2022-12-30 1.77 1.77 1.77 1.77 0.0M
2022-12-29 1.73 1.77 1.73 1.76 0.0M
2022-12-28 1.78 1.78 1.77 1.77 0.2M
2022-12-23 1.76 1.77 1.75 1.77 0.0M
2022-12-22 1.79 1.85 1.79 1.84 0.1M
2022-12-21 1.78 1.79 1.77 1.79 0.0M
2022-12-20 1.74 1.77 1.74 1.77 0.0M
2022-12-19 1.73 1.73 1.72 1.72 0.0M
2022-12-16 1.76 1.76 1.71 1.71 0.0M
2022-12-15 1.75 1.75 1.73 1.74 0.0M
2022-12-14 1.73 1.74 1.72 1.74 0.0M
2022-12-13 1.75 1.77 1.73 1.74 0.1M
2022-12-12 1.76 1.76 1.75 1.75 0.0M
2022-12-09 1.78 1.78 1.77 1.78 0.1M
2022-12-08 1.80 1.80 1.78 1.78 0.0M
2022-12-07 1.79 1.79 1.78 1.78 0.0M
2022-12-06 1.81 1.82 1.79 1.79 0.0M
2022-12-05 1.83 1.84 1.81 1.82 0.0M
2022-12-02 1.77 1.82 1.77 1.82 0.1M
2022-12-01 1.79 1.79 1.74 1.76 0.0M
2022-11-30 1.81 1.81 1.76 1.76 0.0M
2022-11-29 1.81 1.82 1.79 1.79 0.0M
2022-11-28 1.82 1.82 1.79 1.80 0.1M
2022-11-25 1.82 1.83 1.82 1.83 0.0M
2022-11-24 1.83 1.85 1.83 1.84 0.1M
2022-11-23 1.83 1.84 1.82 1.82 0.0M
2022-11-22 1.85 1.86 1.84 1.84 0.0M
2022-11-21 1.82 1.83 1.81 1.83 0.0M
2022-11-18 1.79 1.81 1.78 1.81 0.0M
2022-11-17 1.80 1.80 1.78 1.79 0.1M
2022-11-16 1.85 1.85 1.78 1.80 0.1M
2022-11-15 1.85 1.85 1.81 1.83 0.1M
2022-11-14 1.82 1.84 1.79 1.84 0.0M
2022-11-11 1.83 1.83 1.79 1.80 0.1M
2022-11-10 1.79 1.81 1.79 1.80 0.1M
2022-11-09 1.80 1.80 1.78 1.79 0.1M
2022-11-08 1.79 1.82 1.79 1.81 0.0M
2022-11-07 1.79 1.80 1.77 1.77 0.0M
2022-11-04 1.86 1.86 1.81 1.83 0.1M
2022-11-03 1.83 1.89 1.83 1.89 0.0M
2022-11-02 1.83 1.84 1.78 1.78 0.0M
2022-11-01 1.90 1.90 1.84 1.85 0.0M
2022-10-31 1.82 1.89 1.81 1.88 0.1M
2022-10-28 1.74 1.80 1.74 1.79 0.0M
2022-10-27 1.68 1.69 1.68 1.69 0.0M
2022-10-26 1.70 1.70 1.70 1.70 0.0M
2022-10-25 1.69 1.69 1.66 1.68 0.0M
2022-10-24 1.68 1.69 1.63 1.69 0.0M
2022-10-21 1.72 1.72 1.67 1.69 0.0M
2022-10-20 1.70 1.71 1.69 1.69 0.0M
2022-10-19 1.71 1.71 1.69 1.69 0.0M
2022-10-18 1.72 1.74 1.68 1.73 0.0M
2022-10-17 1.69 1.71 1.69 1.71 0.0M
2022-10-14 1.69 1.69 1.65 1.65 0.0M
2022-10-13 1.64 1.67 1.63 1.67 0.0M
2022-10-12 1.69 1.69 1.67 1.68 0.0M
2022-10-11 1.66 1.69 1.65 1.69 0.0M
2022-10-10 1.67 1.67 1.64 1.66 0.0M
2022-10-07 1.74 1.74 1.65 1.67 0.0M
2022-10-06 1.64 1.66 1.64 1.65 0.0M
2022-10-05 1.60 1.63 1.60 1.63 0.0M
2022-10-04 1.60 1.66 1.60 1.65 0.0M
2022-10-03 1.55 1.59 1.55 1.59 0.0M
2022-09-30 1.57 1.58 1.55 1.56 0.0M
2022-09-29 1.55 1.55 1.52 1.52 0.0M
2022-09-28 1.55 1.58 1.50 1.54 0.0M
2022-09-27 1.61 1.61 1.56 1.58 0.0M
2022-09-26 1.63 1.63 1.59 1.62 0.0M
2022-09-23 1.60 1.60 1.59 1.59 0.0M
2022-09-22 1.62 1.62 1.61 1.61 0.0M
2022-09-21 1.62 1.62 1.61 1.61 0.1M
2022-09-20 1.68 1.68 1.62 1.64 0.0M
2022-09-16 1.64 1.65 1.61 1.62 0.1M
2022-09-15 1.71 1.71 1.65 1.65 0.0M
2022-09-14 1.75 1.75 1.72 1.72 0.0M
2022-09-13 1.77 1.77 1.76 1.76 0.0M
2022-09-12 1.79 1.81 1.79 1.81 0.0M
2022-09-09 1.84 1.84 1.77 1.79 0.0M
2022-09-08 1.78 1.78 1.74 1.75 0.0M
2022-09-07 1.79 1.79 1.75 1.75 0.0M
2022-09-06 1.78 1.79 1.78 1.79 0.0M
2022-09-05 1.76 1.78 1.76 1.78 0.1M
2022-09-02 1.75 1.81 1.75 1.79 0.1M
2022-09-01 1.86 1.86 1.75 1.75 0.0M
2022-08-31 1.80 1.84 1.80 1.83 0.0M
2022-08-30 1.82 1.86 1.82 1.83 0.0M
2022-08-26 1.85 1.86 1.83 1.83 0.0M
2022-08-25 1.83 1.85 1.83 1.84 0.0M
2022-08-24 1.84 1.84 1.81 1.83 0.1M
2022-08-23 1.81 1.84 1.80 1.84 0.0M
2022-08-22 1.83 1.83 1.80 1.80 0.0M
2022-08-19 1.86 1.87 1.84 1.84 0.0M
2022-08-18 1.84 1.89 1.84 1.86 0.0M
2022-08-17 1.82 1.85 1.82 1.84 0.0M
2022-08-16 1.82 1.86 1.81 1.85 0.0M
2022-08-15 1.83 1.83 1.79 1.81 0.0M
2022-08-12 1.82 1.82 1.81 1.81 0.0M
2022-08-11 1.77 1.81 1.77 1.81 0.0M
2022-08-10 1.74 1.76 1.74 1.76 0.0M
2022-08-09 1.72 1.75 1.72 1.75 0.0M
2022-08-08 1.73 1.74 1.71 1.74 0.0M
2022-08-05 1.73 1.73 1.70 1.71 0.0M
2022-08-04 1.75 1.75 1.73 1.73 0.0M
2022-08-03 1.72 1.74 1.72 1.73 0.0M
2022-08-02 1.70 1.70 1.67 1.69 0.0M
2022-08-01 1.76 1.76 1.71 1.71 0.1M
2022-07-29 1.71 1.76 1.70 1.75 0.1M
2022-07-28 1.65 1.68 1.64 1.68 0.1M
2022-07-27 1.64 1.66 1.64 1.66 0.0M
2022-07-26 1.67 1.67 1.63 1.65 0.0M
2022-07-25 1.65 1.67 1.62 1.66 0.0M
2022-07-22 1.66 1.66 1.63 1.65 0.0M
2022-07-21 1.64 1.64 1.62 1.62 0.0M
2022-07-20 1.66 1.66 1.62 1.63 0.1M
2022-07-19 1.63 1.66 1.63 1.65 0.0M
2022-07-18 1.67 1.68 1.65 1.66 0.0M
2022-07-15 1.59 1.63 1.59 1.63 0.0M
2022-07-14 1.60 1.61 1.59 1.59 0.0M
2022-07-13 1.62 1.62 1.59 1.61 0.0M
2022-07-12 1.64 1.67 1.63 1.66 0.1M
2022-07-11 1.66 1.67 1.65 1.65 0.1M
2022-07-08 1.65 1.67 1.64 1.66 0.0M
2022-07-07 1.62 1.64 1.62 1.63 0.0M
2022-07-06 1.60 1.61 1.59 1.61 0.0M
2022-07-05 1.64 1.64 1.60 1.60 0.0M
2022-07-04 1.73 1.73 1.67 1.67 0.2M
2022-07-01 1.68 1.73 1.68 1.71 0.0M
2022-06-30 1.66 1.67 1.66 1.67 0.0M
2022-06-29 1.69 1.69 1.68 1.68 0.0M
2022-06-28 1.71 1.72 1.70 1.70 0.1M
2022-06-27 1.69 1.69 1.66 1.68 0.1M
2022-06-24 1.65 1.69 1.65 1.69 0.0M
2022-06-23 1.67 1.69 1.65 1.65 0.0M
2022-06-22 1.67 1.71 1.64 1.71 0.1M
2022-06-21 1.63 1.67 1.63 1.66 0.0M
2022-06-20 1.61 1.63 1.60 1.63 0.0M
2022-06-17 1.59 1.59 1.56 1.58 0.1M
2022-06-16 1.61 1.61 1.57 1.59 0.0M
2022-06-15 1.61 1.63 1.61 1.62 0.1M
2022-06-14 1.69 1.69 1.61 1.63 0.1M
2022-06-13 1.76 1.76 1.67 1.67 0.1M
2022-06-10 1.80 1.80 1.75 1.75 0.0M
2022-06-09 1.88 1.88 1.85 1.86 0.0M
2022-06-08 1.87 1.88 1.86 1.86 0.0M
2022-06-07 1.88 1.88 1.86 1.87 0.2M
2022-06-06 1.86 1.88 1.85 1.88 0.1M
2022-06-01 1.92 1.92 1.84 1.85 0.1M
2022-05-31 1.88 1.90 1.86 1.86 0.1M
2022-05-30 1.89 1.92 1.89 1.90 0.0M
2022-05-27 1.82 1.88 1.82 1.85 0.1M
2022-05-26 1.83 1.83 1.81 1.82 0.0M
2022-05-25 1.78 1.81 1.78 1.80 0.1M
2022-05-24 1.81 1.82 1.80 1.80 0.0M
2022-05-23 1.82 1.83 1.81 1.83 0.0M
2022-05-20 1.82 1.82 1.78 1.79 0.0M
2022-05-19 1.81 1.81 1.81 1.81 0.0M
2022-05-18 1.83 1.87 1.83 1.84 0.1M
2022-05-17 1.85 1.85 1.81 1.81 0.0M
2022-05-16 1.79 1.81 1.76 1.81 0.0M
2022-05-13 1.85 1.85 1.78 1.81 0.0M
2022-05-12 1.89 1.92 1.88 1.91 0.1M
2022-05-11 1.86 1.91 1.86 1.91 0.1M
2022-05-10 1.90 1.90 1.86 1.88 0.2M
2022-05-09 1.98 1.98 1.88 1.88 0.0M
2022-05-06 1.93 1.95 1.93 1.94 0.0M
2022-05-05 1.98 1.99 1.96 1.96 0.1M
2022-05-04 1.98 1.98 1.96 1.97 0.0M
2022-05-03 1.95 1.95 1.93 1.93 0.0M
2022-04-29 1.95 1.99 1.95 1.98 0.0M
2022-04-28 1.91 1.95 1.91 1.93 0.0M
2022-04-27 1.90 1.91 1.89 1.89 0.1M
2022-04-26 1.94 1.94 1.92 1.93 0.0M
2022-04-25 1.97 1.98 1.95 1.98 0.0M
2022-04-22 2.03 2.03 1.99 2.01 0.0M
2022-04-21 2.03 2.06 2.03 2.06 0.3M
2022-04-20 2.04 2.04 2.01 2.01 0.1M
2022-04-19 2.05 2.05 2.02 2.04 0.0M
2022-04-14 2.00 2.02 2.00 2.02 0.2M
2022-04-13 1.96 2.00 1.96 1.99 0.0M
2022-04-12 1.94 1.99 1.94 1.98 0.0M
2022-04-11 1.95 1.95 1.94 1.94 0.0M
2022-04-08 1.97 1.97 1.96 1.96 0.0M
2022-04-07 1.89 1.96 1.89 1.96 0.2M
2022-04-06 1.92 1.92 1.88 1.89 0.1M
2022-04-05 1.96 1.96 1.93 1.94 0.1M
2022-04-04 1.99 1.99 1.95 1.96 0.0M
2022-04-01 2.00 2.00 1.98 1.98 0.0M
2022-03-31 2.04 2.04 1.97 1.99 0.0M
2022-03-30 2.03 2.03 2.01 2.01 0.0M
2022-03-29 2.03 2.06 2.03 2.06 0.0M
2022-03-28 2.03 2.04 2.00 2.01 0.0M
2022-03-25 1.99 1.99 1.98 1.98 0.1M
2022-03-24 1.98 1.98 1.98 1.98 0.0M
2022-03-23 1.99 1.99 1.99 1.99 0.0M
2022-03-22 2.01 2.02 2.00 2.00 0.0M
2022-03-21 2.02 2.02 2.02 2.02 0.0M
2022-03-18 1.98 1.98 1.96 1.97 0.0M
2022-03-17 2.04 2.04 2.00 2.00 0.1M
2022-03-16 1.97 2.03 1.97 2.02 0.0M
2022-03-15 1.95 1.96 1.93 1.93 0.0M
2022-03-14 2.03 2.03 1.98 1.98 0.1M
2022-03-11 1.99 2.03 1.98 1.98 0.1M
2022-03-10 1.93 1.95 1.93 1.95 0.0M
2022-03-09 1.94 1.95 1.94 1.95 0.0M
2022-03-08 1.88 1.96 1.87 1.89 0.0M
2022-03-07 1.86 1.93 1.83 1.89 0.0M
2022-03-04 2.00 2.00 1.92 1.93 0.1M
2022-03-03 2.07 2.07 1.99 1.99 0.0M
2022-03-02 2.01 2.09 2.01 2.09 0.0M
2022-03-01 2.20 2.21 2.08 2.08 0.0M
2022-02-28 2.22 2.23 2.14 2.14 0.0M
2022-02-25 2.12 2.18 2.12 2.16 0.0M
2022-02-24 2.00 2.13 1.98 2.12 0.0M
2022-02-23 2.18 2.18 2.14 2.15 0.0M
2022-02-22 2.15 2.22 2.15 2.17 0.0M
2022-02-21 2.19 2.21 2.17 2.20 0.0M
2022-02-18 2.23 2.23 2.18 2.20 0.0M
2022-02-17 2.25 2.25 2.21 2.23 0.0M
2022-02-16 2.30 2.31 2.27 2.28 0.0M
2022-02-15 2.22 2.29 2.22 2.29 0.0M
2022-02-14 2.21 2.24 2.20 2.22 0.0M
2022-02-11 2.26 2.27 2.24 2.27 0.0M
2022-02-10 2.30 2.34 2.30 2.31 0.1M
2022-02-09 2.27 2.29 2.26 2.29 0.1M
2022-02-08 2.22 2.27 2.22 2.24 0.1M
2022-02-07 2.17 2.25 2.16 2.23 0.1M
2022-02-04 2.24 2.25 2.20 2.24 0.0M
2022-02-03 2.24 2.27 2.23 2.27 0.1M
2022-02-02 2.26 2.26 2.23 2.23 0.0M
2022-02-01 2.23 2.24 2.20 2.24 0.0M
2022-01-31 2.23 2.23 2.18 2.20 0.0M
2022-01-28 2.22 2.22 2.20 2.21 0.0M
2022-01-27 2.25 2.27 2.24 2.26 0.0M
2022-01-26 2.24 2.25 2.21 2.23 0.1M
2022-01-25 2.15 2.22 2.15 2.19 0.1M
2022-01-24 2.22 2.22 2.14 2.14 0.0M
2022-01-21 2.28 2.30 2.25 2.26 0.0M
2022-01-20 2.37 2.37 2.33 2.35 0.1M
2022-01-19 2.38 2.41 2.37 2.37 0.0M
2022-01-18 2.38 2.40 2.37 2.37 0.0M
2022-01-17 2.47 2.47 2.39 2.42 0.0M
2022-01-14 2.43 2.46 2.42 2.46 0.1M
2022-01-13 2.41 2.43 2.36 2.43 0.0M
2022-01-12 2.42 2.42 2.40 2.41 0.0M
2022-01-11 2.40 2.41 2.39 2.41 0.0M
2022-01-10 2.37 2.40 2.36 2.39 0.0M
2022-01-07 2.34 2.35 2.32 2.34 0.0M
2022-01-06 2.35 2.36 2.33 2.36 0.0M
2022-01-05 2.38 2.39 2.36 2.37 0.0M
2022-01-04 2.39 2.40 2.38 2.38 0.0M