Ontex Group

ONTEX
🏛️ uk →
6.27
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
2021-12-31 7.00 7.00 6.98 6.98 0.0M
2021-12-30 6.96 7.00 6.92 6.98 0.0M
2021-12-29 7.05 7.07 6.98 7.07 0.0M
2021-12-24 6.66 6.66 6.62 6.63 0.0M
2021-12-23 6.79 6.79 6.64 6.71 0.0M
2021-12-22 6.48 6.67 6.46 6.63 0.1M
2021-12-21 6.69 6.73 6.63 6.73 0.1M
2021-12-20 6.68 6.79 6.68 6.77 0.1M
2021-12-17 6.96 6.99 6.83 6.85 0.1M
2021-12-16 6.80 7.03 6.69 7.01 0.1M
2021-12-15 7.33 7.33 6.75 6.91 0.2M
2021-12-14 7.73 7.87 7.73 7.87 0.0M
2021-12-13 7.75 7.75 7.68 7.74 0.0M
2021-12-10 7.80 7.86 7.80 7.84 0.0M
2021-12-09 7.78 7.82 7.71 7.71 0.0M
2021-12-08 7.68 7.80 7.68 7.80 0.0M
2021-12-07 7.79 7.79 7.66 7.73 0.0M
2021-12-06 7.50 7.76 7.50 7.67 0.0M
2021-12-03 7.61 7.62 7.42 7.42 0.0M
2021-12-02 7.51 7.58 7.42 7.57 0.0M
2021-12-01 7.45 7.45 7.42 7.42 0.0M
2021-11-30 7.39 7.42 7.18 7.41 0.1M
2021-11-29 7.67 7.67 7.47 7.51 0.0M
2021-11-26 7.74 7.81 7.70 7.73 0.0M
2021-11-25 7.93 8.04 7.92 7.96 0.0M
2021-11-24 7.95 8.03 7.93 7.94 0.0M
2021-11-23 7.93 8.02 7.93 7.95 0.0M
2021-11-22 8.01 8.01 7.91 7.95 0.0M
2021-11-19 8.03 8.09 7.98 8.08 0.0M
2021-11-18 8.27 8.27 8.12 8.21 0.0M
2021-11-17 8.29 8.32 8.23 8.28 0.0M
2021-11-16 8.41 8.44 8.26 8.29 0.0M
2021-11-15 8.28 8.33 8.23 8.27 0.0M
2021-11-12 8.42 8.42 8.29 8.35 0.0M
2021-11-11 8.29 8.36 8.28 8.28 0.0M
2021-11-10 8.21 8.33 8.19 8.32 0.0M
2021-11-09 8.20 8.23 8.17 8.22 0.0M
2021-11-08 8.10 8.14 8.09 8.13 0.0M
2021-11-05 8.01 8.23 7.95 8.20 0.1M
2021-11-04 7.84 7.97 7.82 7.90 0.0M
2021-11-03 7.92 7.92 7.75 7.87 0.0M
2021-11-02 8.07 8.08 7.83 7.96 0.1M
2021-11-01 8.10 8.47 8.06 8.35 0.0M
2021-10-29 8.23 8.23 8.04 8.06 0.0M
2021-10-28 8.68 8.68 8.02 8.11 0.1M
2021-10-27 9.43 9.43 9.21 9.28 0.0M
2021-10-26 9.24 9.51 9.22 9.46 0.0M
2021-10-25 9.13 9.29 9.11 9.23 0.0M
2021-10-22 9.12 9.24 9.12 9.19 0.0M
2021-10-21 8.87 8.94 8.85 8.92 0.0M
2021-10-20 9.05 9.05 8.83 8.83 0.1M
2021-10-19 9.15 9.15 9.01 9.02 0.0M
2021-10-18 9.38 9.39 9.14 9.22 0.0M
2021-10-15 9.19 9.26 9.14 9.22 0.0M
2021-10-14 9.15 9.33 9.15 9.19 0.0M
2021-10-13 9.18 9.21 9.12 9.21 0.0M
2021-10-12 9.21 9.21 9.13 9.17 0.0M
2021-10-11 9.21 9.29 9.18 9.18 0.0M
2021-10-08 9.23 9.27 9.18 9.18 0.0M
2021-10-07 9.05 9.19 9.05 9.12 0.0M
2021-10-06 9.01 9.07 9.01 9.07 0.0M
2021-10-05 9.15 9.19 9.13 9.19 0.0M
2021-10-04 8.93 9.10 8.88 9.01 0.1M
2021-10-01 9.04 9.07 8.99 9.07 0.0M
2021-09-30 9.41 9.42 9.15 9.23 0.0M
2021-09-29 9.26 9.40 9.20 9.37 0.0M
2021-09-28 9.40 9.40 9.29 9.38 0.0M
2021-09-27 9.35 9.43 9.35 9.39 0.0M
2021-09-24 9.19 9.20 9.15 9.15 0.0M
2021-09-23 9.22 9.24 9.12 9.19 0.0M
2021-09-22 9.25 9.25 9.20 9.22 0.0M
2021-09-21 9.08 9.20 9.08 9.20 0.0M
2021-09-20 9.00 9.12 8.99 9.03 0.0M
2021-09-17 9.51 9.54 9.12 9.21 0.1M
2021-09-16 9.65 9.72 9.34 9.37 0.0M
2021-09-15 9.12 9.14 9.06 9.10 0.0M
2021-09-14 9.21 9.21 9.13 9.20 0.0M
2021-09-13 9.03 9.14 8.97 9.14 0.0M
2021-09-10 9.06 9.14 9.04 9.14 0.0M
2021-09-09 9.00 9.14 9.00 9.08 0.0M
2021-09-08 9.23 9.29 9.15 9.18 0.0M
2021-09-07 9.31 9.34 9.31 9.33 0.0M
2021-09-06 9.31 9.34 9.31 9.34 0.0M
2021-09-03 9.40 9.40 9.31 9.34 0.0M
2021-09-02 9.30 9.40 9.30 9.38 0.0M
2021-09-01 9.47 9.49 9.41 9.49 0.0M
2021-08-31 9.49 9.52 9.40 9.52 0.0M
2021-08-27 9.53 9.53 9.39 9.50 0.0M
2021-08-26 9.44 9.51 9.44 9.45 0.0M
2021-08-25 9.37 9.38 9.28 9.38 0.0M
2021-08-24 9.37 9.39 9.30 9.38 0.0M
2021-08-23 9.46 9.46 9.34 9.38 0.0M
2021-08-20 9.32 9.39 9.30 9.30 0.0M
2021-08-19 9.32 9.32 9.25 9.28 0.0M
2021-08-18 9.46 9.46 9.41 9.44 0.0M
2021-08-17 9.27 9.40 9.27 9.35 0.0M
2021-08-16 9.42 9.43 9.31 9.35 0.0M
2021-08-13 9.30 9.52 9.30 9.43 0.0M
2021-08-12 9.32 9.39 9.31 9.39 0.0M
2021-08-11 9.45 9.51 9.40 9.44 0.0M
2021-08-10 9.48 9.48 9.40 9.47 0.0M
2021-08-09 9.62 9.63 9.47 9.51 0.0M
2021-08-06 9.38 9.46 9.35 9.46 0.0M
2021-08-05 9.56 9.56 9.43 9.44 0.0M
2021-08-04 9.66 9.66 9.60 9.64 0.0M
2021-08-03 9.63 9.73 9.54 9.64 0.0M
2021-08-02 9.39 9.71 9.28 9.66 0.1M
2021-07-30 9.60 9.60 9.35 9.52 0.1M
2021-07-29 9.20 9.76 9.20 9.66 0.2M
2021-07-28 9.44 9.44 9.24 9.29 0.0M
2021-07-27 9.28 9.35 9.23 9.24 0.0M
2021-07-26 9.43 9.49 9.40 9.42 0.0M
2021-07-23 9.55 9.62 9.45 9.46 0.0M
2021-07-22 9.56 9.60 9.44 9.53 0.0M
2021-07-21 9.56 9.63 9.51 9.51 0.0M
2021-07-20 9.62 9.65 9.48 9.60 0.0M
2021-07-19 9.48 9.56 9.44 9.55 0.0M
2021-07-16 9.40 9.66 9.40 9.57 0.0M
2021-07-15 9.68 9.69 9.46 9.54 0.0M
2021-07-14 9.80 9.88 9.66 9.81 0.0M
2021-07-13 9.96 9.97 9.82 9.82 0.0M
2021-07-12 9.99 10.04 9.97 10.00 0.0M
2021-07-09 9.91 10.05 9.89 10.04 0.0M
2021-07-08 10.14 10.17 9.92 9.92 0.0M
2021-07-07 10.28 10.30 10.21 10.29 0.0M
2021-07-06 10.39 10.42 10.27 10.42 0.0M
2021-07-05 10.55 10.55 10.42 10.42 0.0M
2021-07-02 10.66 10.66 10.55 10.65 0.0M
2021-07-01 10.62 10.62 10.54 10.58 0.0M
2021-06-30 10.45 10.53 10.37 10.53 0.1M
2021-06-29 10.40 10.54 10.37 10.41 0.0M
2021-06-28 10.49 10.54 10.38 10.45 0.0M
2021-06-25 10.51 10.55 10.46 10.54 0.0M
2021-06-24 10.35 10.52 10.35 10.38 0.0M
2021-06-23 10.65 10.68 10.37 10.41 0.0M
2021-06-22 11.23 11.25 10.69 10.72 0.1M
2021-06-21 10.39 11.14 10.39 11.01 0.1M
2021-06-18 10.40 10.52 10.27 10.34 0.1M
2021-06-17 10.78 10.78 10.30 10.44 0.1M
2021-06-16 11.06 11.06 10.98 11.04 0.0M
2021-06-15 11.05 11.08 11.04 11.06 0.0M
2021-06-14 11.03 11.08 10.97 11.04 0.0M
2021-06-11 10.92 11.00 10.91 10.99 0.0M
2021-06-10 11.05 11.18 10.98 11.04 0.0M
2021-06-09 11.09 11.22 11.07 11.11 0.0M
2021-06-08 11.09 11.23 11.09 11.23 0.0M
2021-06-07 10.85 11.06 10.79 10.99 0.0M
2021-06-04 10.87 10.94 10.83 10.90 0.0M
2021-06-03 10.91 10.93 10.82 10.90 0.0M
2021-06-02 10.95 11.05 10.95 10.96 0.0M
2021-06-01 10.97 11.01 10.88 11.01 0.0M
2021-05-28 10.91 11.07 10.89 10.94 0.1M
2021-05-27 10.90 10.98 10.84 10.85 0.1M
2021-05-26 10.92 11.00 10.87 10.90 0.0M
2021-05-25 10.98 11.00 10.85 10.97 0.0M
2021-05-24 11.02 11.02 10.91 10.91 0.1M
2021-05-21 11.11 11.13 11.03 11.12 0.0M
2021-05-20 11.11 11.20 11.04 11.04 0.0M
2021-05-19 11.00 11.11 10.96 11.05 0.0M
2021-05-18 11.15 11.19 11.00 11.12 0.0M
2021-05-17 11.35 11.35 11.12 11.12 0.0M
2021-05-14 11.05 11.28 11.02 11.21 0.0M
2021-05-13 10.74 11.02 10.74 10.91 0.0M
2021-05-12 10.96 11.00 10.90 10.93 0.0M
2021-05-11 11.26 11.31 10.91 10.91 0.1M
2021-05-10 11.09 11.33 11.03 11.31 0.0M
2021-05-07 10.95 11.05 10.95 10.97 0.0M
2021-05-06 10.98 11.00 10.86 10.97 0.0M
2021-05-05 10.88 11.07 10.88 11.02 0.0M
2021-05-04 10.82 11.00 10.73 10.93 0.1M
2021-04-30 10.71 10.94 10.64 10.87 0.0M
2021-04-29 10.60 10.80 10.41 10.71 0.1M
2021-04-28 9.73 10.59 9.72 10.53 0.1M
2021-04-27 10.43 10.51 10.30 10.30 0.0M
2021-04-26 10.28 10.49 10.28 10.36 0.0M
2021-04-23 10.36 10.39 10.28 10.30 0.1M
2021-04-22 10.48 10.48 10.18 10.30 0.1M
2021-04-21 10.16 10.41 10.11 10.40 0.0M
2021-04-20 10.01 10.23 9.99 10.21 0.0M
2021-04-19 9.20 9.95 9.20 9.86 0.0M
2021-04-16 9.15 9.19 9.07 9.14 0.0M
2021-04-15 9.14 9.18 9.12 9.17 0.0M
2021-04-14 9.20 9.23 9.12 9.19 0.0M
2021-04-13 9.16 9.23 9.16 9.17 0.0M
2021-04-12 9.09 9.26 9.09 9.16 0.0M
2021-04-09 9.23 9.24 9.16 9.21 0.0M
2021-04-08 9.22 9.25 9.16 9.21 0.0M
2021-04-07 9.20 9.29 9.20 9.23 0.0M
2021-04-06 9.18 9.35 9.18 9.22 0.0M
2021-04-01 8.94 9.04 8.94 9.03 0.0M
2021-03-31 8.90 9.05 8.90 9.04 0.0M
2021-03-30 9.24 9.24 8.66 8.94 0.1M
2021-03-29 9.57 9.62 9.51 9.62 0.0M
2021-03-26 9.50 9.63 9.50 9.58 0.0M
2021-03-25 9.51 9.54 9.43 9.47 0.0M
2021-03-24 9.46 9.58 9.46 9.58 0.0M
2021-03-23 9.41 9.54 9.41 9.54 0.0M
2021-03-22 9.43 9.59 9.43 9.55 0.0M
2021-03-19 9.47 9.53 9.43 9.48 0.0M
2021-03-18 9.54 9.63 9.52 9.56 0.0M
2021-03-17 9.68 9.68 9.48 9.53 0.0M
2021-03-16 9.73 9.73 9.60 9.60 0.0M
2021-03-15 9.94 10.01 9.70 9.75 0.0M
2021-03-12 9.73 9.85 9.70 9.81 0.2M
2021-03-11 9.79 9.85 9.68 9.81 0.0M
2021-03-10 9.66 9.83 9.66 9.83 0.0M
2021-03-09 9.44 9.76 9.38 9.61 0.0M
2021-03-08 9.26 9.45 9.25 9.45 0.1M
2021-03-05 8.87 9.15 8.79 9.13 0.1M
2021-03-04 8.69 8.94 8.63 8.93 0.1M
2021-03-03 8.68 8.81 8.62 8.67 0.1M
2021-03-02 8.62 8.70 8.55 8.63 0.0M
2021-03-01 8.60 8.74 8.56 8.62 1.1M
2021-02-26 8.62 8.63 8.45 8.53 0.1M
2021-02-25 8.70 9.22 8.70 8.92 0.1M
2021-02-24 8.80 8.80 8.25 8.61 0.2M
2021-02-23 9.12 9.16 8.97 9.00 0.0M
2021-02-22 9.11 9.22 9.07 9.12 0.1M
2021-02-19 9.35 9.36 9.12 9.22 0.0M
2021-02-18 9.51 9.51 9.28 9.38 0.0M
2021-02-17 9.53 9.55 9.49 9.54 0.0M
2021-02-16 9.60 9.69 9.56 9.58 0.0M
2021-02-15 9.65 9.71 9.46 9.59 0.0M
2021-02-12 9.50 9.61 9.48 9.53 0.0M
2021-02-11 9.55 9.61 9.48 9.61 0.9M
2021-02-10 9.71 9.86 9.58 9.66 0.0M
2021-02-09 9.59 9.74 9.58 9.71 0.0M
2021-02-08 9.74 9.77 9.56 9.58 0.0M
2021-02-05 9.55 9.71 9.54 9.62 0.0M
2021-02-04 9.50 9.63 9.50 9.51 0.0M
2021-02-03 9.61 9.66 9.48 9.48 0.0M
2021-02-02 9.48 9.48 9.34 9.36 0.0M
2021-02-01 9.41 9.46 9.22 9.37 0.1M
2021-01-29 9.08 9.42 9.04 9.31 0.1M
2021-01-28 9.31 9.38 9.15 9.18 0.2M
2021-01-27 9.34 9.77 9.28 9.39 0.0M
2021-01-26 9.29 9.49 9.21 9.30 0.0M
2021-01-25 9.35 9.35 8.95 9.26 0.1M
2021-01-22 9.54 9.54 9.18 9.29 0.1M
2021-01-21 10.26 10.26 9.46 9.53 0.3M
2021-01-20 10.87 10.87 10.56 10.69 0.1M
2021-01-19 11.00 11.00 10.86 10.97 0.0M
2021-01-18 10.98 11.00 10.90 10.95 0.0M
2021-01-15 11.02 11.02 10.88 10.88 0.0M
2021-01-14 11.03 11.13 11.00 11.11 0.0M
2021-01-13 10.95 10.99 10.85 10.93 0.0M
2021-01-12 10.83 11.02 10.78 11.02 0.0M
2021-01-11 10.90 11.00 10.83 10.94 0.0M
2021-01-08 11.22 11.26 10.83 10.92 0.1M
2021-01-07 11.10 11.36 11.10 11.24 0.1M
2021-01-06 10.88 11.14 10.74 11.02 0.0M
2021-01-05 10.95 11.01 10.78 10.91 0.0M
2021-01-04 11.00 11.21 10.89 11.02 0.1M