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
2024-12-30 7.03 7.03 7.03 7.03 0.0M
2024-12-27 7.05 7.08 7.05 7.05 0.0M
2024-12-23 6.95 6.95 6.95 6.95 0.0M
2024-12-20 6.87 6.87 6.87 6.87 0.0M
2024-12-18 6.84 6.84 6.84 6.84 0.0M
2024-12-16 6.82 6.83 6.82 6.82 0.0M
2024-12-13 6.75 6.75 6.75 6.75 0.0M
2024-12-10 6.79 6.79 6.79 6.79 0.0M
2024-12-06 6.90 6.90 6.90 6.90 0.1M
2024-12-03 6.84 6.85 6.75 6.84 0.0M
2024-12-02 6.82 6.82 6.80 6.82 0.0M
2024-11-27 6.97 6.97 6.97 6.97 0.0M
2024-11-22 7.00 7.00 7.00 7.00 0.0M
2024-11-21 6.95 6.95 6.95 6.95 0.0M
2024-11-19 7.03 7.03 7.03 7.03 0.0M
2024-11-15 6.95 6.99 6.95 6.95 0.0M
2024-11-13 6.99 7.05 6.95 6.99 0.0M
2024-11-11 6.94 6.94 6.94 6.94 0.0M
2024-11-08 7.05 7.05 7.00 7.05 0.0M
2024-11-07 7.03 7.03 6.95 7.03 0.0M
2024-11-06 6.98 7.00 6.91 6.98 0.0M
2024-11-05 6.97 6.97 6.97 6.97 0.0M
2024-11-04 6.81 6.81 6.79 6.81 0.0M
2024-11-01 6.91 6.91 6.85 6.91 0.0M
2024-10-30 6.90 6.99 6.85 6.90 0.0M
2024-10-29 6.96 6.96 6.96 6.96 0.0M
2024-10-28 7.09 7.09 7.09 7.09 0.0M
2024-10-25 7.12 7.17 7.06 7.12 0.0M
2024-10-24 7.15 7.15 7.12 7.15 0.0M
2024-10-23 7.20 7.20 7.13 7.20 0.0M
2024-10-16 6.94 6.94 6.83 6.94 0.0M
2024-10-14 6.72 6.72 6.72 6.72 0.0M
2024-10-10 6.57 6.57 6.57 6.57 0.0M
2024-10-07 6.65 6.65 6.65 6.65 0.0M
2024-10-04 6.64 6.64 6.64 6.64 0.0M
2024-09-25 6.58 6.58 6.58 6.58 0.0M
2024-09-24 6.45 6.45 6.40 6.45 0.0M
2024-09-20 6.55 6.55 6.55 6.55 0.0M
2024-09-19 6.50 6.50 6.49 6.50 0.0M
2024-09-17 6.32 6.32 6.32 6.32 0.0M
2024-09-16 6.42 6.42 6.42 6.42 0.0M
2024-09-12 6.20 6.20 6.20 6.20 0.1M
2024-09-09 6.27 6.27 6.27 6.27 0.0M
2024-09-04 6.31 6.31 6.31 6.31 0.0M
2024-09-02 6.46 6.47 6.46 6.46 0.0M
2024-08-30 6.46 6.46 6.46 6.46 0.0M
2024-08-29 6.43 6.45 6.43 6.43 0.1M
2024-08-28 6.27 6.27 6.27 6.27 0.0M
2024-08-19 6.20 6.20 6.20 6.20 0.0M
2024-08-09 6.37 6.48 6.36 6.37 0.0M
2024-08-07 6.42 6.44 6.42 6.42 0.0M
2024-07-30 6.65 6.65 6.65 6.65 0.0M
2024-07-29 6.64 6.64 6.64 6.64 0.0M
2024-07-26 6.52 6.52 6.52 6.52 0.0M
2024-07-25 6.56 6.56 6.56 6.56 0.0M
2024-07-24 6.56 6.56 6.56 6.56 0.0M
2024-07-22 6.50 6.57 6.50 6.50 0.0M
2024-07-19 6.58 6.62 6.58 6.58 0.0M
2024-07-18 6.56 6.60 6.52 6.56 0.0M
2024-07-17 6.55 6.64 6.50 6.55 0.0M
2024-07-16 6.49 6.59 6.49 6.49 0.0M
2024-07-15 6.62 6.62 6.56 6.62 0.0M
2024-07-12 6.64 6.68 6.61 6.64 0.0M
2024-07-11 6.67 6.67 6.53 6.67 0.0M
2024-07-10 6.71 6.71 6.71 6.71 0.0M
2024-07-09 6.72 6.75 6.72 6.75 0.0M
2024-07-08 6.83 6.83 6.63 6.63 0.0M
2024-07-05 6.65 6.76 6.65 6.76 0.0M
2024-07-04 6.35 6.35 6.32 6.32 0.0M
2024-07-03 6.25 6.36 6.25 6.36 0.0M
2024-07-02 6.20 6.27 6.20 6.23 0.0M
2024-07-01 6.18 6.18 6.18 6.18 0.0M
2024-06-28 6.12 6.12 6.12 6.12 0.0M
2024-06-27 6.13 6.13 6.13 6.13 0.0M
2024-06-25 6.12 6.12 6.11 6.11 0.0M
2024-06-24 6.19 6.19 6.19 6.19 0.0M
2024-06-20 6.12 6.14 6.01 6.01 0.0M
2024-06-19 6.10 6.17 6.10 6.11 0.0M
2024-06-18 6.12 6.12 6.09 6.09 0.0M
2024-06-17 6.13 6.13 6.13 6.13 0.0M
2024-06-14 6.12 6.16 6.12 6.12 0.0M
2024-06-13 6.22 6.22 6.22 6.22 0.0M
2024-06-12 6.14 6.14 6.14 6.14 0.0M
2024-06-11 6.26 6.26 6.15 6.15 0.0M
2024-06-10 6.33 6.33 6.33 6.33 0.0M
2024-06-07 6.28 6.28 6.28 6.28 0.0M
2024-05-28 6.28 6.28 6.20 6.20 0.0M
2024-05-27 6.17 6.20 6.17 6.20 0.0M
2024-05-24 6.21 6.21 6.21 6.21 0.0M
2024-05-23 6.21 6.21 6.18 6.19 0.0M
2024-05-22 6.10 6.30 6.10 6.30 0.0M
2024-05-21 6.03 6.08 6.03 6.08 0.0M
2024-05-16 6.11 6.11 6.09 6.09 0.0M
2024-05-15 6.10 6.10 6.10 6.10 0.0M
2024-05-14 5.88 5.95 5.88 5.94 0.0M
2024-05-13 5.81 5.85 5.81 5.83 0.0M
2024-05-10 5.82 5.90 5.82 5.90 0.0M
2024-05-08 5.79 5.79 5.75 5.75 0.0M
2024-05-07 5.77 5.77 5.76 5.77 0.0M
2024-05-06 5.78 5.81 5.78 5.81 0.0M
2024-05-03 5.80 5.80 5.80 5.80 0.0M
2024-05-02 5.74 5.87 5.74 5.85 0.0M
2024-04-30 5.92 5.94 5.85 5.87 0.0M
2024-04-29 5.91 6.00 5.89 5.93 0.0M
2024-04-26 5.88 5.99 5.88 5.95 0.0M
2024-04-25 5.82 5.90 5.82 5.90 0.0M
2024-04-23 5.65 5.65 5.65 5.65 0.0M
2024-04-22 5.72 5.73 5.72 5.73 0.0M
2024-04-16 5.97 5.97 5.97 5.97 0.0M
2024-04-05 6.10 6.10 6.10 6.10 0.0M
2024-04-02 6.14 6.14 6.14 6.14 0.0M
2024-03-25 6.14 6.14 6.09 6.09 0.0M
2024-03-18 5.70 5.70 5.70 5.70 0.0M
2024-03-15 5.99 5.70 5.70 5.70 0.0M
2024-03-11 6.05 6.05 6.05 6.05 0.0M
2024-03-01 6.29 6.29 6.29 6.29 0.0M
2024-02-20 6.50 6.50 6.48 6.50 0.0M
2024-01-26 6.39 6.39 6.39 6.39 0.0M
2024-01-19 6.04 6.08 6.01 6.06 0.0M
2024-01-18 6.04 6.15 6.01 6.14 0.1M
2024-01-17 6.14 6.20 6.14 6.15 0.1M
2024-01-16 6.21 6.21 6.21 6.21 0.0M
2024-01-15 6.21 6.29 6.20 6.29 0.0M
2024-01-12 6.41 6.47 6.26 6.35 0.2M
2024-01-10 6.66 6.66 6.66 6.66 0.0M