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
2022-12-30 23.76 23.76 23.73 23.73 0.0M
2022-12-29 23.80 23.84 23.71 23.71 0.0M
2022-12-28 23.66 23.90 23.58 23.58 0.0M
2022-12-23 23.58 23.76 23.58 23.73 0.0M
2022-12-22 23.66 23.82 23.56 23.75 0.0M
2022-12-21 23.54 23.66 23.50 23.52 0.3M
2022-12-20 23.36 23.56 23.32 23.32 0.0M
2022-12-19 23.52 23.60 23.26 23.50 0.0M
2022-12-16 23.46 23.56 23.16 23.44 0.2M
2022-12-15 23.74 23.74 23.40 23.58 0.0M
2022-12-14 23.40 23.68 23.30 23.36 0.1M
2022-12-13 23.74 23.74 23.38 23.67 0.1M
2022-12-12 23.94 23.94 23.62 23.85 0.1M
2022-12-09 23.96 23.96 23.50 23.63 0.0M
2022-12-08 23.78 23.92 23.60 23.75 0.0M
2022-12-07 23.52 23.80 23.46 23.46 0.0M
2022-12-06 23.28 23.54 23.24 23.24 0.0M
2022-12-05 23.20 23.34 23.14 23.22 0.1M
2022-12-02 23.08 23.26 22.98 23.22 0.1M
2022-12-01 22.52 22.92 22.52 22.64 0.0M
2022-11-30 22.56 22.60 22.42 22.50 0.0M
2022-11-29 22.16 22.62 22.16 22.46 0.0M
2022-11-28 22.70 22.70 22.20 22.29 0.0M
2022-11-25 22.32 22.68 22.32 22.56 0.0M
2022-11-24 22.36 22.46 22.24 22.33 0.0M
2022-11-23 22.56 22.60 22.32 22.60 0.2M
2022-11-22 22.16 22.46 22.15 22.15 0.0M
2022-11-21 21.90 22.30 21.90 22.23 0.0M
2022-11-18 21.78 21.94 21.68 21.74 0.1M
2022-11-17 21.80 21.80 21.60 21.66 0.0M
2022-11-16 21.94 21.94 21.52 21.66 0.0M
2022-11-15 21.46 21.66 21.45 21.45 0.0M
2022-11-14 21.34 21.58 21.24 21.51 0.1M
2022-11-11 21.30 21.74 20.94 21.27 0.1M
2022-11-10 22.34 22.48 21.76 21.94 0.0M
2022-11-09 21.96 22.32 21.84 22.23 0.1M
2022-11-08 21.92 22.08 21.82 22.05 0.2M
2022-11-07 21.30 22.48 21.14 22.07 0.2M
2022-11-04 20.02 20.76 19.75 20.65 0.1M
2022-11-03 20.88 21.36 20.84 21.16 0.0M
2022-11-02 21.06 21.20 20.84 20.84 0.0M
2022-11-01 21.06 21.24 20.94 21.14 0.0M
2022-10-31 20.60 21.02 20.54 20.92 0.0M
2022-10-28 20.38 20.58 20.34 20.58 0.0M
2022-10-27 20.10 20.44 20.08 20.36 0.0M
2022-10-26 19.89 19.98 19.81 19.91 0.0M
2022-10-25 19.80 20.04 19.72 19.84 0.0M
2022-10-24 19.47 19.81 19.22 19.73 0.1M
2022-10-21 19.22 19.49 18.80 19.33 0.0M
2022-10-20 19.38 19.46 19.35 19.37 0.2M
2022-10-19 19.40 19.49 19.40 19.41 0.0M
2022-10-18 19.79 19.79 19.41 19.61 0.0M
2022-10-17 19.63 19.72 19.55 19.61 0.0M
2022-10-14 19.46 19.65 19.40 19.41 0.0M
2022-10-13 19.12 19.19 18.93 19.07 0.0M
2022-10-12 19.03 19.19 18.88 19.05 0.0M
2022-10-11 19.30 19.30 18.97 19.05 0.0M
2022-10-10 18.95 19.15 18.89 18.97 0.0M
2022-10-07 18.94 19.07 18.88 19.07 0.0M
2022-10-06 18.92 19.18 18.92 19.09 0.0M
2022-10-05 19.14 19.14 18.89 19.11 0.0M
2022-10-04 19.03 19.26 19.01 19.24 0.0M
2022-10-03 18.52 18.76 18.52 18.58 0.0M
2022-09-30 18.50 18.61 18.40 18.52 0.0M
2022-09-29 18.35 18.42 18.20 18.40 0.0M
2022-09-28 18.53 18.62 18.16 18.16 0.0M
2022-09-27 18.43 18.64 18.33 18.61 0.0M
2022-09-26 18.34 18.42 18.12 18.36 0.0M
2022-09-23 18.95 18.95 18.40 18.46 0.0M
2022-09-22 18.63 18.84 18.60 18.81 0.0M
2022-09-21 18.83 18.96 18.64 18.93 0.0M
2022-09-20 19.63 19.63 18.86 18.92 0.0M
2022-09-16 19.64 19.83 19.46 19.61 0.0M
2022-09-15 19.90 19.97 19.73 19.87 0.0M
2022-09-14 19.92 19.92 19.83 19.86 0.0M
2022-09-13 20.20 20.20 19.89 20.04 0.0M
2022-09-12 19.96 20.08 19.91 19.91 0.0M
2022-09-09 19.73 19.92 19.70 19.75 0.0M
2022-09-08 19.59 19.67 19.42 19.50 0.0M
2022-09-07 19.50 19.52 19.34 19.45 0.0M
2022-09-06 19.88 19.88 19.52 19.52 0.0M
2022-09-05 19.54 19.72 19.54 19.70 0.0M
2022-09-02 19.53 19.95 19.48 19.71 0.6M
2022-09-01 18.88 19.41 18.88 19.26 0.0M
2022-08-31 19.56 19.56 19.30 19.41 0.0M
2022-08-30 19.83 19.84 19.56 19.71 0.0M
2022-08-26 20.14 20.24 20.10 20.21 0.0M
2022-08-25 20.24 20.28 20.08 20.08 0.0M
2022-08-24 19.98 20.12 19.91 19.95 0.0M
2022-08-23 20.16 20.24 20.12 20.18 0.3M
2022-08-22 18.71 20.24 18.71 20.06 0.0M
2022-08-19 20.50 20.58 20.43 20.43 0.0M
2022-08-18 20.62 20.70 20.56 20.59 0.0M
2022-08-17 20.58 20.62 20.52 20.57 0.0M
2022-08-16 20.52 20.62 20.48 20.48 0.0M
2022-08-15 20.48 20.48 20.32 20.38 0.0M
2022-08-12 20.50 20.50 20.34 20.43 0.0M
2022-08-11 20.46 20.46 20.30 20.43 0.0M
2022-08-10 20.26 20.38 20.24 20.27 0.0M
2022-08-09 20.16 20.26 20.14 20.24 0.0M
2022-08-08 20.30 20.30 20.06 20.12 0.0M
2022-08-05 20.16 20.44 20.16 20.23 0.0M
2022-08-04 20.22 20.22 20.00 20.14 0.0M
2022-08-03 19.93 20.16 19.90 20.16 0.0M
2022-08-02 19.90 20.06 19.87 19.87 0.0M
2022-08-01 20.20 20.22 19.90 19.91 0.1M
2022-07-29 20.24 20.30 20.06 20.20 0.0M
2022-07-28 20.26 20.38 20.08 20.24 0.0M
2022-07-27 20.42 20.44 20.26 20.43 0.0M
2022-07-26 20.08 20.64 20.02 20.63 0.1M
2022-07-25 19.80 20.10 19.80 19.93 0.0M
2022-07-22 19.47 19.89 19.47 19.80 0.0M
2022-07-21 19.11 19.50 19.11 19.50 0.0M
2022-07-20 19.04 19.07 18.88 19.07 0.0M
2022-07-19 18.57 19.03 18.57 18.94 0.0M
2022-07-18 18.69 18.72 18.56 18.66 0.0M
2022-07-15 18.59 18.64 18.47 18.54 0.0M
2022-07-14 18.50 18.50 18.42 18.42 0.0M
2022-07-13 18.54 18.59 18.41 18.50 0.0M
2022-07-12 18.70 18.70 18.58 18.64 0.3M
2022-07-11 18.73 18.80 18.68 18.75 0.0M
2022-07-08 18.69 18.78 18.59 18.61 0.0M
2022-07-07 18.27 18.88 18.27 18.87 0.0M
2022-07-06 18.55 18.61 18.50 18.52 0.0M
2022-07-05 18.58 18.70 18.46 18.70 0.0M
2022-07-04 18.64 18.71 18.63 18.63 0.0M
2022-07-01 18.60 18.63 18.50 18.51 0.0M
2022-06-30 18.38 18.66 18.38 18.54 0.0M
2022-06-29 18.68 18.76 18.52 18.66 0.0M
2022-06-28 18.64 18.84 18.58 18.58 0.0M
2022-06-27 18.35 18.55 18.33 18.36 0.0M
2022-06-24 18.06 18.29 18.05 18.05 0.0M
2022-06-23 18.04 18.15 17.97 18.11 0.0M
2022-06-22 17.99 18.25 17.99 18.19 0.0M
2022-06-21 18.15 18.47 18.00 18.14 0.0M
2022-06-20 18.07 18.15 17.89 17.96 0.0M
2022-06-17 17.64 18.14 17.63 17.93 0.0M
2022-06-16 17.90 17.90 17.59 17.69 0.0M
2022-06-15 17.92 18.20 17.87 18.08 0.0M
2022-06-14 17.84 17.84 17.53 17.77 0.0M
2022-06-13 17.54 17.72 17.54 17.65 0.0M
2022-06-10 17.98 17.98 17.59 17.67 0.0M
2022-06-09 18.32 18.36 17.93 18.02 0.0M
2022-06-08 18.46 18.53 18.31 18.45 0.0M
2022-06-07 18.30 18.45 18.30 18.32 0.0M
2022-06-06 18.45 18.45 18.25 18.40 0.0M
2022-06-01 18.09 18.19 18.09 18.13 0.1M
2022-05-31 17.97 18.12 17.97 18.00 0.1M
2022-05-30 18.25 18.25 17.94 18.16 0.0M
2022-05-27 18.27 18.32 18.10 18.23 0.0M
2022-05-26 18.12 18.22 18.05 18.05 0.0M
2022-05-25 17.93 18.00 17.91 17.91 0.0M
2022-05-24 17.86 17.94 17.84 17.89 0.0M
2022-05-23 18.09 18.09 18.09 18.09 0.0M
2022-05-20 18.16 18.23 18.06 18.17 0.0M
2022-05-19 18.00 18.00 17.84 17.84 0.0M
2022-05-18 18.48 18.48 18.31 18.38 0.0M
2022-05-17 18.22 18.32 18.17 18.27 0.1M
2022-05-16 17.96 18.21 17.96 18.21 0.0M
2022-05-13 17.67 17.98 17.67 17.98 0.0M
2022-05-12 17.27 17.58 17.27 17.39 0.0M
2022-05-11 17.46 17.46 17.22 17.26 0.0M
2022-05-10 17.46 17.65 17.46 17.48 0.1M
2022-05-09 17.97 18.38 17.63 17.89 0.0M
2022-05-06 17.64 17.69 17.62 17.68 0.0M
2022-05-05 17.79 17.86 17.77 17.86 0.0M
2022-05-04 17.84 17.84 17.68 17.68 0.0M
2022-05-03 17.45 17.66 17.45 17.63 0.0M
2022-04-29 17.64 17.68 17.46 17.63 0.0M
2022-04-28 17.35 17.49 17.31 17.39 0.0M
2022-04-27 17.29 17.29 17.23 17.23 0.0M
2022-04-26 17.50 17.50 17.32 17.41 0.0M
2022-04-25 17.25 17.35 17.18 17.26 0.0M
2022-04-22 17.33 17.46 17.32 17.32 0.0M
2022-04-21 17.29 17.41 17.25 17.27 0.0M
2022-04-20 17.16 17.22 17.05 17.05 0.0M
2022-04-19 16.90 17.12 16.87 17.11 0.0M
2022-04-14 16.82 16.94 16.74 16.83 0.0M
2022-04-13 16.60 16.76 16.57 16.59 0.0M
2022-04-12 16.47 16.66 16.47 16.66 0.0M
2022-04-11 16.65 16.70 16.58 16.59 0.0M
2022-04-08 16.51 16.63 16.48 16.48 0.0M
2022-04-07 16.32 16.42 16.25 16.30 0.0M
2022-04-06 16.39 16.40 16.24 16.34 0.0M
2022-04-05 16.58 16.58 16.37 16.48 0.0M
2022-04-04 16.53 16.59 16.49 16.59 0.0M
2022-04-01 16.64 16.74 16.62 16.66 0.0M
2022-03-31 16.76 16.76 16.67 16.68 0.0M
2022-03-30 16.88 17.07 16.88 17.07 0.0M
2022-03-29 16.99 17.07 16.94 16.97 0.0M
2022-03-28 16.94 17.00 16.88 16.92 0.0M
2022-03-25 16.62 16.80 16.61 16.61 0.0M
2022-03-24 16.53 16.53 16.47 16.47 0.0M
2022-03-23 16.74 16.75 16.55 16.55 0.0M
2022-03-22 16.70 16.80 16.66 16.66 0.0M
2022-03-21 16.73 16.78 16.71 16.77 0.0M
2022-03-18 16.54 16.66 16.51 16.55 0.1M
2022-03-17 16.67 16.67 16.54 16.64 0.0M
2022-03-16 16.61 16.70 16.61 16.70 0.0M
2022-03-15 16.34 16.34 16.09 16.25 0.0M
2022-03-14 16.22 16.48 16.22 16.40 0.0M
2022-03-11 15.91 16.25 15.88 16.15 0.1M
2022-03-10 15.78 15.94 15.71 15.80 0.1M
2022-03-09 15.32 15.74 15.32 15.56 0.1M
2022-03-08 14.97 15.10 14.87 15.09 0.1M
2022-03-07 15.07 15.07 14.80 14.93 0.2M
2022-03-04 15.90 15.90 15.43 15.43 0.1M
2022-03-03 16.41 16.41 16.04 16.19 0.0M
2022-03-02 16.19 16.23 16.06 16.23 0.1M
2022-03-01 16.22 16.31 16.08 16.23 0.1M
2022-02-28 16.19 16.22 16.05 16.17 0.0M
2022-02-25 16.31 16.31 16.25 16.27 0.0M
2022-02-24 16.26 16.43 16.09 16.29 0.1M
2022-02-23 17.16 17.16 16.53 16.70 0.1M
2022-02-22 17.25 17.32 17.13 17.21 0.1M
2022-02-21 18.42 18.52 18.30 18.49 1.3M
2022-02-18 18.46 18.51 18.32 18.44 0.0M
2022-02-17 18.43 18.47 18.37 18.42 0.0M
2022-02-16 18.38 18.40 18.34 18.34 0.0M
2022-02-15 18.22 18.39 18.22 18.27 0.0M
2022-02-14 18.24 18.28 18.02 18.15 0.0M
2022-02-11 18.29 18.39 18.16 18.30 0.0M
2022-02-10 18.35 18.49 18.34 18.34 0.0M
2022-02-09 18.18 18.25 18.02 18.11 0.0M
2022-02-08 18.16 18.16 17.84 17.96 0.0M
2022-02-07 18.18 18.28 18.06 18.08 0.0M
2022-02-04 18.23 18.28 17.90 17.96 0.0M
2022-02-03 18.33 18.33 18.17 18.20 0.0M
2022-02-02 18.17 18.42 18.17 18.42 0.0M
2022-02-01 18.10 18.15 18.10 18.12 0.0M
2022-01-31 18.00 18.03 17.96 17.98 0.0M
2022-01-28 17.82 17.90 17.74 17.80 0.0M
2022-01-27 17.80 17.90 17.74 17.74 0.0M
2022-01-26 17.80 17.87 17.64 17.64 0.0M
2022-01-25 17.64 17.72 17.39 17.61 0.0M
2022-01-24 17.90 17.95 17.49 17.67 0.0M
2022-01-21 17.83 17.98 17.76 17.80 0.0M
2022-01-20 17.97 17.98 17.89 17.98 0.0M
2022-01-19 18.00 18.01 17.92 17.96 0.0M
2022-01-18 17.86 18.01 17.84 17.84 0.0M
2022-01-17 18.07 18.15 18.07 18.08 0.0M
2022-01-14 17.98 18.18 17.96 17.96 0.0M
2022-01-13 17.83 18.07 17.83 17.86 0.0M
2022-01-12 17.80 17.82 17.79 17.82 0.0M
2022-01-11 17.76 17.79 17.68 17.79 0.0M
2022-01-10 17.76 17.79 17.66 17.79 0.0M
2022-01-07 17.54 17.75 17.54 17.66 0.0M
2022-01-06 17.63 17.74 17.55 17.66 0.0M
2022-01-05 17.70 17.81 17.69 17.71 0.0M
2022-01-04 17.60 17.75 17.60 17.75 0.0M