ABG Sundal Collier

ABGA
🏛️ uk →
6.98
Last Update: 2025-09-25
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 9.22 9.25 9.22 9.25 0.0M
2021-12-29 9.20 9.20 9.08 9.08 0.0M
2021-12-23 8.81 8.93 8.81 8.93 0.0M
2021-12-22 8.80 8.80 8.80 8.80 0.0M
2021-12-21 8.76 8.76 8.67 8.74 0.0M
2021-12-20 8.70 8.82 8.70 8.81 0.0M
2021-12-17 8.73 8.73 8.73 8.73 0.0M
2021-12-16 8.83 8.83 8.80 8.80 0.0M
2021-12-15 8.78 8.78 8.78 8.78 0.0M
2021-12-14 8.82 8.82 8.75 8.76 0.0M
2021-12-09 9.08 9.10 9.07 9.09 0.0M
2021-12-08 9.17 9.17 9.17 9.17 0.0M
2021-12-07 9.15 9.17 9.15 9.17 0.0M
2021-12-06 9.16 9.16 9.14 9.14 0.0M
2021-12-03 9.44 9.44 9.18 9.18 0.0M
2021-12-02 9.31 9.36 9.31 9.32 0.0M
2021-12-01 9.18 9.30 9.18 9.26 0.0M
2021-11-30 9.17 9.25 9.15 9.19 0.0M
2021-11-29 9.21 9.23 9.21 9.22 0.0M
2021-11-26 9.35 9.35 9.20 9.20 0.0M
2021-11-25 9.59 9.59 9.49 9.50 0.0M
2021-11-24 9.59 9.64 9.59 9.64 0.0M
2021-11-23 9.66 9.66 9.66 9.66 0.0M
2021-11-22 9.70 9.71 9.70 9.71 0.0M
2021-11-19 9.67 9.67 9.62 9.62 0.0M
2021-11-18 9.60 9.60 9.60 9.60 0.0M
2021-11-17 9.64 9.64 9.64 9.64 0.0M
2021-11-16 9.77 9.77 9.70 9.70 0.0M
2021-11-12 9.76 9.76 9.76 9.76 0.0M
2021-11-10 9.73 9.73 9.53 9.53 0.0M
2021-11-09 9.70 9.73 9.67 9.69 0.1M
2021-11-08 9.50 9.65 9.50 9.65 0.0M
2021-11-05 9.57 9.62 9.57 9.58 0.0M
2021-11-04 9.57 9.57 9.45 9.51 0.0M
2021-11-03 9.74 9.77 9.74 9.77 0.0M
2021-11-02 9.50 9.73 9.40 9.70 0.1M
2021-11-01 9.55 9.55 9.47 9.47 0.0M
2021-10-29 9.45 9.51 9.40 9.41 0.0M
2021-10-28 9.40 9.40 9.40 9.40 0.0M
2021-10-27 9.25 9.31 9.25 9.28 0.0M
2021-10-26 9.25 9.27 9.25 9.26 0.0M
2021-10-25 9.02 9.07 9.00 9.06 0.0M
2021-10-22 9.31 9.31 9.24 9.24 0.0M
2021-10-21 9.40 9.40 9.31 9.31 0.0M
2021-10-20 9.39 9.44 9.28 9.42 0.0M
2021-10-19 9.31 9.31 9.30 9.30 0.0M
2021-10-18 9.22 9.27 9.22 9.24 0.0M
2021-10-15 9.60 9.60 9.27 9.27 0.0M
2021-10-14 9.40 9.52 9.28 9.52 0.0M
2021-10-13 9.16 9.16 9.10 9.11 0.0M
2021-10-12 8.94 9.22 8.84 9.14 0.0M
2021-10-11 8.76 8.76 8.76 8.76 0.0M
2021-10-07 8.66 8.66 8.66 8.66 0.0M
2021-10-06 8.72 8.77 8.71 8.73 0.0M
2021-10-05 8.94 8.99 8.87 8.99 0.0M
2021-10-04 9.03 9.05 9.01 9.04 0.0M
2021-10-01 9.08 9.20 9.08 9.09 0.0M
2021-09-30 9.20 9.22 9.17 9.22 0.0M
2021-09-29 9.08 9.10 9.08 9.10 0.0M
2021-09-28 9.36 9.36 9.18 9.18 0.0M
2021-09-27 9.30 9.30 9.30 9.30 0.0M
2021-09-24 9.37 9.52 9.31 9.52 0.0M
2021-09-23 9.45 9.45 9.33 9.43 0.0M
2021-09-22 9.18 9.18 9.18 9.18 0.0M
2021-09-21 9.34 9.34 9.07 9.07 0.0M
2021-09-20 9.37 9.37 9.26 9.26 0.0M
2021-09-17 9.54 9.70 9.54 9.70 0.0M
2021-09-16 9.71 9.71 9.71 9.71 0.0M
2021-09-15 9.62 9.73 9.62 9.63 0.0M
2021-09-14 9.40 9.43 9.40 9.43 0.0M
2021-09-13 9.16 9.18 9.12 9.18 0.0M
2021-09-10 9.28 9.29 9.22 9.24 0.0M
2021-09-08 9.41 9.41 9.41 9.41 0.0M
2021-09-07 9.45 9.45 9.45 9.45 0.0M
2021-09-06 9.37 9.44 9.37 9.43 0.0M
2021-09-03 9.44 9.45 9.44 9.45 0.0M
2021-09-02 9.44 9.44 9.44 9.44 0.0M
2021-09-01 9.29 9.39 9.29 9.36 0.0M
2021-08-31 9.39 9.39 9.35 9.35 0.0M
2021-08-27 9.51 9.51 9.51 9.51 0.0M
2021-08-26 9.49 9.54 9.49 9.50 0.0M
2021-08-25 9.42 9.42 9.36 9.36 0.0M
2021-08-24 9.35 9.52 9.31 9.45 0.0M
2021-08-23 9.56 9.56 9.42 9.45 0.0M
2021-08-20 9.44 9.58 9.31 9.55 0.0M
2021-08-19 9.31 9.42 9.31 9.42 0.0M
2021-08-18 9.48 9.50 9.45 9.47 0.0M
2021-08-16 9.42 9.86 9.42 9.80 0.1M
2021-08-13 9.57 9.57 9.53 9.53 0.0M
2021-08-12 9.63 9.63 9.57 9.57 0.0M
2021-08-09 9.66 9.66 9.66 9.66 0.0M
2021-08-06 9.89 9.89 9.64 9.64 0.0M
2021-08-05 10.04 10.04 9.97 10.02 0.0M
2021-08-04 10.04 10.04 10.00 10.00 0.0M
2021-08-03 9.90 10.00 9.90 9.95 0.0M
2021-08-02 9.90 10.06 9.85 9.97 0.0M
2021-07-30 9.73 9.86 9.73 9.85 0.1M
2021-07-28 9.82 9.86 9.81 9.86 0.0M
2021-07-27 9.86 9.86 9.86 9.86 0.0M
2021-07-26 9.42 9.73 9.42 9.73 0.0M
2021-07-23 9.42 9.42 9.40 9.41 0.0M
2021-07-22 9.69 9.69 9.60 9.60 0.0M
2021-07-20 9.80 9.82 9.54 9.65 0.1M
2021-07-19 9.89 9.89 9.60 9.60 0.0M
2021-07-16 10.36 10.36 10.08 10.14 0.0M
2021-07-15 10.22 10.48 10.22 10.48 0.0M
2021-07-14 10.30 10.30 10.24 10.24 0.0M
2021-07-13 10.16 10.20 10.16 10.20 0.0M
2021-07-12 10.24 10.24 10.18 10.20 0.0M
2021-07-09 10.00 10.18 9.87 10.14 0.1M
2021-07-08 9.97 9.98 9.64 9.68 0.1M
2021-07-07 10.24 10.24 9.99 10.02 0.0M
2021-07-06 10.14 10.14 10.12 10.12 0.0M
2021-07-05 10.00 10.02 9.92 9.95 0.1M
2021-07-02 9.99 10.00 9.99 10.00 0.0M
2021-07-01 9.97 10.12 9.87 10.06 0.0M
2021-06-30 9.77 9.86 9.77 9.86 0.0M
2021-06-29 9.78 9.80 9.75 9.77 0.0M
2021-06-28 9.88 9.88 9.68 9.77 0.1M
2021-06-25 9.77 9.77 9.55 9.60 0.0M
2021-06-24 9.75 9.96 9.72 9.85 0.0M
2021-06-23 9.01 9.50 9.01 9.50 0.1M
2021-06-22 8.81 8.89 8.81 8.89 0.0M
2021-06-21 8.49 8.80 8.48 8.76 0.0M
2021-06-18 8.57 8.58 8.55 8.58 0.0M
2021-06-17 8.58 8.65 8.57 8.60 0.0M
2021-06-15 8.70 8.73 8.63 8.65 0.0M
2021-06-14 8.74 8.79 8.71 8.76 0.0M
2021-06-09 8.51 8.53 8.49 8.49 0.0M
2021-06-08 8.70 8.70 8.70 8.70 0.0M
2021-06-07 8.58 8.59 8.55 8.59 0.0M
2021-06-04 8.76 8.76 8.53 8.58 0.0M
2021-06-03 8.76 8.76 8.66 8.66 0.0M
2021-06-01 8.71 8.82 8.71 8.80 0.0M
2021-05-28 8.86 8.86 8.73 8.75 0.0M
2021-05-27 8.69 8.98 8.64 8.98 0.0M
2021-05-26 8.54 8.75 8.54 8.71 0.0M
2021-05-25 8.30 8.30 8.16 8.29 0.1M
2021-05-21 8.13 8.30 8.13 8.30 0.0M
2021-05-20 8.09 8.12 8.00 8.12 0.0M
2021-05-19 8.15 8.15 8.00 8.00 0.0M
2021-05-18 8.14 8.17 8.14 8.17 0.0M
2021-05-14 8.08 8.08 7.93 8.06 0.0M
2021-05-12 8.33 8.33 8.13 8.14 0.0M
2021-05-11 8.34 8.34 8.25 8.30 0.0M
2021-05-10 8.45 8.45 8.42 8.42 0.0M
2021-05-07 8.35 8.44 8.35 8.44 0.0M
2021-05-06 8.22 8.26 8.22 8.26 0.0M
2021-05-05 8.14 8.21 8.14 8.20 0.0M
2021-05-04 8.27 8.28 8.26 8.28 0.0M
2021-04-30 8.60 8.63 8.53 8.53 0.0M
2021-04-29 8.40 8.40 8.40 8.40 0.0M
2021-04-28 8.32 8.32 8.27 8.27 0.0M
2021-04-27 8.40 8.40 8.40 8.40 0.0M
2021-04-26 8.48 8.48 8.38 8.40 0.0M
2021-04-23 8.48 8.53 8.33 8.33 0.1M
2021-04-22 8.70 8.70 8.52 8.58 0.0M
2021-04-21 8.86 8.89 8.65 8.88 0.0M
2021-04-20 9.84 10.00 9.54 9.93 0.0M
2021-04-19 9.40 9.52 9.34 9.38 0.0M
2021-04-16 9.38 9.55 9.38 9.42 0.0M
2021-04-15 9.47 9.50 9.39 9.39 0.0M
2021-04-14 9.40 9.42 9.32 9.42 0.1M
2021-04-13 9.35 9.42 9.35 9.42 0.0M
2021-04-12 9.29 9.34 9.29 9.34 0.0M
2021-04-09 9.20 9.37 9.20 9.31 0.0M
2021-04-08 9.10 9.15 9.07 9.08 0.0M
2021-04-07 8.96 8.96 8.89 8.94 0.0M
2021-04-06 8.94 8.95 8.94 8.95 0.0M
2021-03-31 8.90 8.90 8.90 8.90 0.0M
2021-03-30 8.83 8.83 8.79 8.80 0.0M
2021-03-29 8.62 8.70 8.62 8.70 0.0M
2021-03-26 8.55 8.57 8.53 8.56 0.0M
2021-03-25 8.45 8.51 8.42 8.46 0.0M
2021-03-24 8.54 8.55 8.47 8.50 0.0M
2021-03-23 8.65 8.65 8.58 8.59 0.0M
2021-03-22 8.71 8.71 8.71 8.71 0.0M
2021-03-19 8.75 8.86 8.64 8.64 0.0M
2021-03-18 8.83 8.83 8.74 8.74 0.0M
2021-03-17 8.90 8.90 8.73 8.80 0.0M
2021-03-16 8.95 8.95 8.91 8.91 0.0M
2021-03-15 9.08 9.08 8.89 8.89 0.0M
2021-03-12 8.69 8.90 8.52 8.90 0.0M
2021-03-11 8.59 8.60 8.59 8.60 0.0M
2021-03-10 8.50 8.50 8.39 8.41 0.0M
2021-03-09 8.49 8.49 8.49 8.49 0.0M
2021-03-08 8.35 8.37 8.32 8.37 0.0M
2021-03-05 8.26 8.40 8.26 8.40 0.0M
2021-03-04 8.67 8.67 8.35 8.35 0.0M
2021-03-03 8.34 8.66 8.34 8.60 0.0M
2021-03-02 8.20 8.36 8.20 8.31 0.0M
2021-03-01 7.95 8.09 7.95 8.02 0.0M
2021-02-26 7.88 7.90 7.82 7.85 0.0M
2021-02-25 8.00 8.01 7.95 7.97 0.0M
2021-02-24 8.00 8.03 7.97 7.98 0.0M
2021-02-23 8.01 8.08 8.01 8.04 0.0M
2021-02-22 7.97 8.00 7.94 8.00 0.0M
2021-02-19 8.00 8.03 8.00 8.03 0.0M
2021-02-18 7.98 7.99 7.94 7.94 0.0M
2021-02-17 8.12 8.14 8.04 8.07 0.0M
2021-02-16 8.20 8.25 8.18 8.18 0.0M
2021-02-15 7.75 7.94 7.75 7.93 0.0M
2021-02-12 7.45 7.69 7.45 7.68 0.1M
2021-02-11 7.52 7.52 7.40 7.40 0.0M
2021-02-10 7.43 7.50 7.28 7.40 0.1M
2021-02-09 6.95 6.95 6.91 6.91 0.0M
2021-02-08 6.87 6.95 6.87 6.95 0.0M
2021-02-05 6.63 6.66 6.63 6.64 0.0M
2021-02-04 6.69 6.69 6.57 6.59 0.0M
2021-02-03 6.66 6.69 6.62 6.69 0.0M
2021-02-02 6.61 6.61 6.61 6.61 0.0M
2021-01-28 6.34 6.35 6.34 6.35 0.0M
2021-01-27 6.27 6.27 6.27 6.27 0.0M
2021-01-26 6.45 6.45 6.45 6.45 0.0M
2021-01-22 6.60 6.60 6.56 6.56 0.0M
2021-01-20 6.43 6.49 6.43 6.49 0.0M
2021-01-18 6.40 6.43 6.40 6.41 0.0M
2021-01-15 6.54 6.54 6.45 6.45 0.0M
2021-01-14 6.50 6.50 6.50 6.50 0.0M
2021-01-13 6.51 6.51 6.51 6.51 0.0M
2021-01-12 6.56 6.60 6.56 6.59 0.0M
2021-01-06 6.65 6.69 6.65 6.69 0.0M
2021-01-05 6.45 6.46 6.45 6.46 0.0M
2021-01-04 6.38 6.40 6.32 6.32 0.0M