Logista

LOG
🏛️ uk →
28.36
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
2021-12-30 17.40 17.51 17.36 17.39 0.0M
2021-12-29 17.34 17.46 17.29 17.41 0.0M
2021-12-23 16.66 16.73 16.66 16.73 0.0M
2021-12-22 16.56 16.62 16.51 16.57 0.0M
2021-12-21 16.44 16.54 16.39 16.40 0.0M
2021-12-20 16.16 16.32 16.12 16.32 0.0M
2021-12-17 16.30 16.46 16.23 16.27 0.0M
2021-12-16 16.25 16.31 16.21 16.29 0.0M
2021-12-15 16.20 16.24 16.20 16.23 0.0M
2021-12-14 16.35 16.35 16.21 16.29 0.0M
2021-12-13 16.44 16.44 16.18 16.18 0.0M
2021-12-10 16.53 16.55 16.37 16.55 0.0M
2021-12-09 16.74 16.75 16.59 16.73 0.0M
2021-12-08 16.84 16.86 16.71 16.86 0.0M
2021-12-07 16.80 16.89 16.70 16.70 0.0M
2021-12-06 16.46 16.61 16.43 16.53 0.0M
2021-12-03 16.50 16.55 16.44 16.55 0.0M
2021-12-02 16.46 16.55 16.37 16.43 0.0M
2021-12-01 16.54 16.67 16.49 16.64 0.0M
2021-11-30 16.60 16.60 16.38 16.38 0.0M
2021-11-29 16.80 16.86 16.71 16.86 0.0M
2021-11-26 16.81 16.87 16.73 16.73 0.1M
2021-11-25 16.95 17.08 16.95 16.98 0.0M
2021-11-24 16.86 17.01 16.82 16.82 0.0M
2021-11-23 17.00 17.04 16.92 16.95 0.0M
2021-11-22 17.10 17.10 17.04 17.04 0.0M
2021-11-19 17.20 17.22 17.05 17.07 0.0M
2021-11-18 17.34 17.34 17.17 17.27 0.0M
2021-11-17 17.42 17.42 17.32 17.41 0.0M
2021-11-16 17.68 17.68 17.54 17.61 0.0M
2021-11-15 17.46 17.58 17.38 17.56 0.0M
2021-11-12 17.50 17.63 17.48 17.63 0.0M
2021-11-11 17.57 17.71 17.50 17.54 0.0M
2021-11-10 17.53 17.64 17.52 17.64 0.0M
2021-11-09 17.45 17.74 17.45 17.60 0.0M
2021-11-08 18.22 18.22 17.65 17.65 0.1M
2021-11-05 18.78 18.78 18.15 18.44 0.0M
2021-11-04 18.95 19.14 18.95 18.98 0.0M
2021-11-03 18.88 18.89 18.82 18.85 0.0M
2021-11-02 18.57 18.86 18.54 18.66 0.0M
2021-11-01 18.55 18.65 18.55 18.65 0.0M
2021-10-29 18.50 18.50 18.23 18.23 0.0M
2021-10-28 18.41 18.59 18.41 18.44 0.0M
2021-10-27 18.45 18.55 18.42 18.52 0.0M
2021-10-26 18.54 18.54 18.47 18.51 0.0M
2021-10-25 18.98 18.98 18.56 18.61 0.0M
2021-10-22 18.91 18.92 18.87 18.87 0.0M
2021-10-21 18.92 19.12 18.91 18.91 0.0M
2021-10-20 19.09 19.09 18.81 19.05 0.0M
2021-10-19 18.97 18.97 18.88 18.88 0.0M
2021-10-18 18.82 18.85 18.81 18.85 0.0M
2021-10-15 18.77 18.77 18.77 18.77 0.0M
2021-10-14 18.91 18.94 18.72 18.88 0.0M
2021-10-13 18.67 18.82 18.67 18.68 0.0M
2021-10-12 18.73 18.73 18.66 18.66 0.0M
2021-10-11 18.49 18.51 18.43 18.43 0.0M
2021-10-08 18.50 18.54 18.50 18.52 0.0M
2021-10-07 18.67 18.67 18.61 18.61 0.0M
2021-10-06 18.35 18.65 18.26 18.51 0.0M
2021-10-05 18.05 18.34 18.05 18.32 0.0M
2021-10-04 18.05 18.13 18.00 18.13 0.0M
2021-10-01 18.10 18.14 17.98 17.98 0.0M
2021-09-30 18.42 18.42 18.14 18.34 0.0M
2021-09-29 18.17 18.17 18.08 18.15 0.0M
2021-09-28 18.14 18.14 18.06 18.11 0.0M
2021-09-27 18.35 18.42 18.32 18.32 0.0M
2021-09-24 18.37 18.43 18.35 18.43 0.0M
2021-09-23 18.84 18.84 18.47 18.52 0.0M
2021-09-22 18.40 18.40 18.23 18.23 0.0M
2021-09-21 18.12 18.30 18.12 18.30 0.0M
2021-09-20 18.22 18.22 17.89 17.89 0.0M
2021-09-17 18.43 18.50 18.33 18.34 0.0M
2021-09-16 18.30 18.33 18.21 18.27 0.0M
2021-09-15 18.14 18.36 18.14 18.16 0.0M
2021-09-14 18.29 18.36 18.18 18.36 0.0M
2021-09-13 18.29 18.45 18.29 18.41 0.0M
2021-09-10 18.44 18.44 18.44 18.44 0.0M
2021-09-09 18.37 18.42 18.36 18.36 0.2M
2021-09-08 18.50 18.59 18.50 18.55 0.0M
2021-09-07 18.60 18.62 18.55 18.62 0.0M
2021-09-06 18.58 18.65 18.58 18.61 0.0M
2021-09-03 18.55 18.64 18.46 18.54 0.0M
2021-09-02 18.30 18.43 18.30 18.43 0.0M
2021-09-01 18.45 18.45 18.32 18.44 0.0M
2021-08-31 18.58 18.58 18.30 18.30 0.0M
2021-08-27 18.16 18.33 18.16 18.16 0.0M
2021-08-26 18.33 18.33 18.20 18.32 0.0M
2021-08-25 18.51 18.57 18.42 18.57 0.0M
2021-08-24 19.30 19.30 19.09 19.25 0.0M
2021-08-23 19.27 19.28 19.11 19.25 0.0M
2021-08-20 18.94 19.08 18.94 19.05 0.0M
2021-08-19 19.09 19.29 19.09 19.23 0.0M
2021-08-18 18.93 19.08 18.82 18.82 1.0M
2021-08-17 18.59 18.77 18.58 18.58 1.0M
2021-08-16 18.52 18.57 18.51 18.53 0.3M
2021-08-13 18.56 18.58 18.56 18.58 0.0M
2021-08-12 18.65 18.68 18.50 18.59 0.0M
2021-08-11 18.51 18.55 18.51 18.55 0.0M
2021-08-10 18.43 18.49 18.41 18.41 0.0M
2021-08-09 18.40 18.49 18.34 18.34 0.0M
2021-08-06 18.43 18.43 18.31 18.39 0.0M
2021-08-05 18.31 18.42 18.27 18.27 0.0M
2021-08-04 18.25 18.29 18.24 18.29 0.0M
2021-08-03 18.28 18.32 18.19 18.32 0.0M
2021-08-02 18.38 18.39 18.18 18.29 0.0M
2021-07-30 17.99 18.22 17.85 18.11 0.0M
2021-07-29 18.17 18.17 17.86 17.86 0.0M
2021-07-28 18.26 18.60 18.08 18.27 0.0M
2021-07-27 17.90 18.30 17.86 18.20 0.1M
2021-07-26 18.10 18.10 17.89 18.06 0.0M
2021-07-23 17.69 17.91 17.69 17.88 0.0M
2021-07-22 17.52 17.60 17.52 17.60 0.0M
2021-07-21 17.58 17.63 17.43 17.43 0.0M
2021-07-20 17.19 17.43 16.95 17.34 0.0M
2021-07-19 17.22 17.24 16.96 17.14 0.0M
2021-07-16 17.11 17.28 17.11 17.28 0.0M
2021-07-15 17.32 17.39 17.32 17.35 0.0M
2021-07-14 17.35 17.48 17.35 17.39 0.0M
2021-07-13 17.34 17.45 17.29 17.45 0.0M
2021-07-12 17.56 17.62 17.51 17.52 0.0M
2021-07-09 17.37 17.59 17.37 17.38 0.0M
2021-07-08 17.31 17.43 17.21 17.34 0.0M
2021-07-07 17.45 17.55 17.37 17.55 0.0M
2021-07-06 17.48 17.65 17.47 17.47 0.0M
2021-07-05 17.48 17.53 17.43 17.50 0.0M
2021-07-02 17.58 17.59 17.47 17.59 0.0M
2021-07-01 17.32 17.53 17.32 17.48 0.0M
2021-06-30 17.34 17.34 17.33 17.33 0.0M
2021-06-29 16.96 17.21 16.83 17.21 0.0M
2021-06-28 17.29 17.29 17.12 17.12 0.0M
2021-06-25 17.38 17.48 17.33 17.33 0.0M
2021-06-24 17.23 17.36 17.22 17.22 0.0M
2021-06-23 17.42 17.42 17.19 17.35 0.0M
2021-06-22 17.30 17.41 17.23 17.41 0.0M
2021-06-21 17.24 17.39 17.18 17.18 0.0M
2021-06-18 17.45 17.50 17.29 17.29 0.0M
2021-06-17 17.66 17.66 17.66 17.66 0.0M
2021-06-16 17.84 17.84 17.66 17.67 0.0M
2021-06-15 17.88 17.95 17.86 17.86 0.0M
2021-06-14 17.84 18.00 17.83 18.00 0.0M
2021-06-11 18.10 18.20 18.03 18.20 0.0M
2021-06-10 18.13 18.26 18.07 18.07 0.0M
2021-06-09 18.40 18.40 18.09 18.09 0.0M
2021-06-08 18.12 18.31 18.12 18.18 0.0M
2021-06-07 18.18 18.20 18.18 18.19 0.0M
2021-06-04 18.23 18.26 18.14 18.21 0.0M
2021-06-03 18.18 18.32 18.18 18.20 0.0M
2021-06-02 18.30 18.41 18.22 18.36 0.0M
2021-06-01 17.97 18.13 17.93 18.13 0.0M
2021-05-28 18.04 18.10 17.94 18.10 0.0M
2021-05-27 18.13 18.13 18.07 18.07 0.0M
2021-05-26 18.42 18.46 18.36 18.36 0.0M
2021-05-25 18.49 18.62 18.41 18.47 0.0M
2021-05-24 18.31 18.47 18.30 18.30 0.0M
2021-05-21 18.25 18.38 18.24 18.30 0.0M
2021-05-20 18.20 18.40 18.14 18.19 0.0M
2021-05-19 18.17 18.32 18.06 18.32 0.0M
2021-05-18 18.23 18.40 18.23 18.25 0.0M
2021-05-17 18.36 18.36 18.22 18.24 0.0M
2021-05-14 18.36 18.36 18.15 18.29 0.0M
2021-05-13 18.03 18.19 18.01 18.01 0.0M
2021-05-12 18.34 18.52 18.34 18.51 0.0M
2021-05-11 18.22 18.29 18.17 18.29 0.0M
2021-05-10 17.80 18.69 17.80 18.54 0.0M
2021-05-07 17.61 17.66 17.53 17.66 0.1M
2021-05-06 17.48 17.69 17.48 17.68 0.0M
2021-05-05 17.41 17.51 17.36 17.36 0.0M
2021-05-04 17.47 17.47 17.33 17.33 0.0M
2021-04-30 17.17 17.36 17.11 17.16 0.1M
2021-04-29 17.03 17.21 17.03 17.11 0.0M
2021-04-28 17.09 17.14 17.07 17.07 0.0M
2021-04-27 17.04 17.18 17.00 17.18 0.0M
2021-04-26 17.26 17.39 17.12 17.27 0.0M
2021-04-23 17.34 17.37 17.32 17.36 0.0M
2021-04-22 17.33 17.33 17.25 17.25 0.0M
2021-04-21 17.14 17.20 17.09 17.09 0.0M
2021-04-20 17.04 17.04 17.04 17.04 0.0M
2021-04-19 17.51 17.51 17.30 17.43 0.0M
2021-04-16 17.44 17.44 17.24 17.24 0.0M
2021-04-15 17.13 17.37 17.13 17.14 0.0M
2021-04-14 16.90 17.09 16.90 16.96 0.0M
2021-04-13 17.08 17.09 16.99 17.05 0.0M
2021-04-12 17.07 17.18 16.99 17.18 0.0M
2021-04-09 17.11 17.15 17.02 17.07 0.0M
2021-04-08 16.96 17.17 16.96 17.00 0.0M
2021-04-07 16.87 17.04 16.87 16.88 0.0M
2021-04-06 17.06 17.06 16.88 17.05 0.0M
2021-04-01 16.96 16.97 16.88 16.90 0.0M
2021-03-31 17.16 17.24 16.88 16.88 0.0M
2021-03-30 17.18 17.18 17.06 17.06 0.0M
2021-03-29 16.84 17.08 16.84 17.08 0.0M
2021-03-26 16.72 16.84 16.72 16.80 0.0M
2021-03-25 16.68 16.76 16.67 16.67 0.0M
2021-03-24 16.68 16.70 16.62 16.69 0.0M
2021-03-23 16.80 16.82 16.68 16.77 0.0M
2021-03-22 16.64 16.88 16.64 16.71 0.0M
2021-03-19 16.58 16.86 16.58 16.77 0.0M
2021-03-18 16.50 16.60 16.46 16.47 0.0M
2021-03-17 16.42 16.56 16.42 16.51 0.0M
2021-03-16 16.34 16.42 16.34 16.38 0.0M
2021-03-15 16.34 16.34 16.34 16.34 0.0M
2021-03-12 16.28 16.28 16.28 16.28 0.0M
2021-03-11 16.14 16.34 16.14 16.26 0.0M
2021-03-10 16.24 16.47 16.22 16.47 0.0M
2021-03-09 16.36 16.38 16.24 16.26 0.0M
2021-03-08 16.30 16.42 16.24 16.34 0.0M
2021-03-05 16.36 16.50 16.34 16.45 0.0M
2021-03-04 16.46 16.46 16.30 16.32 0.0M
2021-03-03 16.68 16.68 16.41 16.41 0.0M
2021-03-02 16.36 16.41 16.36 16.41 0.0M
2021-03-01 16.36 16.36 16.16 16.28 0.0M
2021-02-26 16.32 16.32 16.06 16.06 0.0M
2021-02-25 16.38 16.48 16.28 16.36 0.0M
2021-02-24 16.28 16.30 16.14 16.16 0.1M
2021-02-23 16.70 16.76 16.66 16.67 0.0M
2021-02-22 16.80 16.98 16.76 16.98 0.0M
2021-02-19 16.62 16.80 16.62 16.80 0.0M
2021-02-18 16.76 16.76 16.58 16.75 0.0M
2021-02-17 16.50 16.68 16.49 16.49 0.0M
2021-02-16 16.46 16.54 16.34 16.34 0.0M
2021-02-15 16.20 16.42 16.16 16.30 0.0M
2021-02-12 15.92 16.04 15.92 16.04 0.0M
2021-02-11 16.12 16.12 16.02 16.02 0.0M
2021-02-10 16.32 16.32 16.28 16.28 0.0M
2021-02-09 16.06 16.18 16.06 16.18 0.0M
2021-02-08 16.20 16.30 16.08 16.26 0.0M
2021-02-05 15.62 15.62 15.50 15.50 0.0M
2021-02-04 15.44 15.50 15.38 15.38 0.0M
2021-02-03 15.74 15.74 15.64 15.67 0.0M
2021-02-02 15.70 15.70 15.58 15.58 0.0M
2021-02-01 15.56 15.65 15.56 15.65 0.0M
2021-01-29 15.67 15.67 15.67 15.67 0.0M
2021-01-28 15.82 15.86 15.74 15.77 0.0M
2021-01-27 15.78 15.78 15.77 15.77 0.0M
2021-01-26 16.18 16.30 16.18 16.24 0.0M
2021-01-25 16.32 16.32 15.94 16.08 0.0M
2021-01-22 16.20 16.26 16.20 16.26 0.0M
2021-01-21 16.64 16.64 16.47 16.47 0.0M
2021-01-20 16.67 16.67 16.67 16.67 0.0M
2021-01-19 16.70 16.71 16.64 16.71 0.0M
2021-01-18 16.78 16.78 16.62 16.67 0.0M
2021-01-15 16.30 16.70 16.30 16.55 0.0M
2021-01-14 16.30 16.40 16.24 16.24 0.0M
2021-01-13 16.26 16.42 16.26 16.36 0.0M
2021-01-12 16.24 16.30 16.20 16.20 0.0M
2021-01-11 16.42 16.42 16.18 16.36 0.0M
2021-01-08 16.44 16.44 16.32 16.32 0.0M
2021-01-07 16.38 16.38 16.38 16.38 0.0M
2021-01-06 16.44 16.44 16.32 16.32 0.0M
2021-01-05 16.08 16.32 16.08 16.24 0.0M
2021-01-04 15.86 16.24 15.86 16.14 0.0M