Mersen

CBLP
🏛️ uk →
25.08
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
2022-12-30 38.50 38.50 38.50 38.50 0.0M
2022-12-29 38.40 38.80 38.35 38.44 0.0M
2022-12-28 37.35 37.80 37.35 37.58 0.0M
2022-12-23 37.33 37.33 37.33 37.33 0.0M
2022-12-22 37.35 37.35 37.00 37.17 0.0M
2022-12-21 37.10 37.55 37.02 37.02 0.0M
2022-12-20 36.95 37.23 36.70 37.23 0.0M
2022-12-19 36.85 36.90 36.85 36.90 0.0M
2022-12-16 37.00 37.00 36.10 36.85 0.0M
2022-12-15 37.10 37.10 37.02 37.02 0.0M
2022-12-14 37.70 37.73 37.35 37.73 0.0M
2022-12-13 38.05 38.45 38.05 38.15 0.0M
2022-12-12 37.30 37.55 37.05 37.38 0.0M
2022-12-09 38.30 38.35 37.67 37.67 0.0M
2022-12-08 37.30 38.30 37.30 38.25 0.0M
2022-12-07 37.00 37.00 36.80 36.95 0.0M
2022-12-06 37.10 37.20 36.75 36.75 0.0M
2022-12-05 37.15 37.20 36.75 37.08 0.0M
2022-12-02 36.90 37.35 36.60 37.17 0.0M
2022-12-01 37.55 37.85 36.80 36.85 0.0M
2022-11-30 37.40 37.40 36.70 36.75 0.0M
2022-11-29 37.00 37.65 37.00 37.58 0.0M
2022-11-28 37.25 37.35 36.75 37.12 0.0M
2022-11-25 37.05 37.40 37.00 37.17 0.0M
2022-11-24 36.50 37.20 36.45 36.85 0.0M
2022-11-23 35.65 36.45 35.55 36.00 0.0M
2022-11-22 35.35 35.95 35.35 35.83 0.0M
2022-11-21 36.45 36.65 35.83 35.83 0.0M
2022-11-18 36.25 36.50 35.95 36.20 0.0M
2022-11-17 34.70 35.70 34.70 35.62 0.0M
2022-11-16 35.75 35.85 34.80 35.02 0.0M
2022-11-15 35.50 35.70 35.30 35.67 0.0M
2022-11-14 35.15 35.50 35.10 35.42 0.0M
2022-11-11 35.45 35.85 35.45 35.77 0.0M
2022-11-10 34.60 35.27 34.55 35.27 0.0M
2022-11-09 33.65 34.60 33.65 34.60 0.0M
2022-11-08 33.90 34.45 33.80 34.30 0.0M
2022-11-07 33.75 34.05 33.70 34.05 0.0M
2022-11-04 32.75 33.45 32.75 33.08 0.1M
2022-11-03 32.95 33.12 32.90 33.12 0.0M
2022-11-02 32.65 33.08 32.60 33.08 0.0M
2022-11-01 33.25 33.30 32.50 32.75 0.0M
2022-10-31 32.80 33.25 32.70 32.70 0.0M
2022-10-28 31.85 33.15 31.85 32.95 0.0M
2022-10-27 31.55 32.45 31.45 32.35 0.0M
2022-10-26 29.50 29.50 29.27 29.27 0.0M
2022-10-25 28.95 29.45 28.60 29.12 0.0M
2022-10-24 28.80 29.15 28.80 29.02 0.0M
2022-10-21 27.90 28.35 27.90 28.10 0.0M
2022-10-20 28.70 28.75 28.65 28.65 0.0M
2022-10-19 29.65 29.65 29.20 29.38 0.0M
2022-10-18 29.55 29.62 29.55 29.62 0.0M
2022-10-17 28.55 29.35 28.55 29.27 0.0M
2022-10-14 29.05 29.05 28.05 28.15 0.0M
2022-10-13 27.95 28.30 27.95 28.30 0.0M
2022-10-12 27.10 27.55 27.10 27.43 0.0M
2022-10-11 27.57 27.57 27.57 27.57 0.0M
2022-10-10 28.05 28.05 27.88 27.88 0.0M
2022-10-07 27.80 27.82 27.75 27.82 0.0M
2022-10-06 28.80 28.80 28.55 28.75 0.0M
2022-10-05 29.50 29.50 28.45 28.45 0.0M
2022-10-04 29.05 29.38 29.05 29.38 0.0M
2022-10-03 28.15 28.65 27.65 28.65 0.0M
2022-09-30 27.65 28.75 27.60 28.45 0.0M
2022-09-29 27.30 27.30 26.75 26.75 0.0M
2022-09-28 27.40 28.00 27.40 28.00 0.0M
2022-09-27 28.30 28.40 27.77 27.77 0.0M
2022-09-26 28.30 28.30 28.10 28.20 0.0M
2022-09-23 28.90 28.90 28.10 28.25 0.0M
2022-09-22 29.25 29.38 29.25 29.38 0.0M
2022-09-21 29.85 29.85 29.52 29.52 0.0M
2022-09-20 29.70 29.82 29.70 29.82 0.0M
2022-09-16 29.15 29.45 29.05 29.23 0.0M
2022-09-15 30.30 30.30 30.05 30.05 0.0M
2022-09-14 30.50 30.50 30.10 30.30 0.0M
2022-09-13 31.30 31.45 30.80 30.80 0.0M
2022-09-12 30.75 31.25 30.75 31.02 0.0M
2022-09-09 29.70 30.50 29.70 30.20 0.0M
2022-09-08 28.95 29.65 28.80 29.57 0.0M
2022-09-07 28.35 28.55 28.25 28.55 0.0M
2022-09-06 28.55 28.80 28.30 28.60 0.0M
2022-09-05 28.30 28.45 28.15 28.45 0.0M
2022-09-02 29.10 29.15 28.70 29.02 0.0M
2022-09-01 28.90 28.90 28.60 28.60 0.0M
2022-08-31 29.55 29.73 29.55 29.73 0.0M
2022-08-30 30.00 30.00 29.57 29.57 0.0M
2022-08-26 31.05 31.20 30.35 30.60 0.0M
2022-08-25 31.00 31.05 30.75 31.02 0.0M
2022-08-24 30.40 31.15 30.40 31.02 0.0M
2022-08-23 31.10 31.10 30.85 31.07 0.0M
2022-08-22 31.75 31.75 30.75 31.02 0.0M
2022-08-19 32.45 32.45 32.05 32.25 0.0M
2022-08-18 32.05 32.55 32.00 32.50 0.0M
2022-08-17 32.50 32.50 32.05 32.10 0.0M
2022-08-16 32.80 32.90 32.75 32.75 0.0M
2022-08-15 32.90 32.90 32.75 32.80 0.0M
2022-08-12 33.00 33.02 32.75 33.02 0.0M
2022-08-11 33.00 33.15 32.90 33.12 0.0M
2022-08-10 31.95 33.12 31.95 33.12 0.0M
2022-08-09 32.55 32.55 32.20 32.20 0.0M
2022-08-08 33.60 33.60 33.10 33.33 0.0M
2022-08-05 32.90 33.00 32.70 32.70 0.0M
2022-08-04 33.20 33.35 33.05 33.12 0.0M
2022-08-03 32.95 33.05 32.60 32.60 0.0M
2022-08-02 33.20 33.27 32.95 33.27 0.0M
2022-08-01 34.40 34.40 33.70 33.83 0.0M
2022-07-29 34.75 34.75 34.20 34.40 0.0M
2022-07-28 33.60 33.95 33.30 33.38 0.0M
2022-07-27 32.90 33.27 32.80 33.27 0.0M
2022-07-26 32.90 32.90 32.25 32.40 0.0M
2022-07-25 32.45 33.30 32.45 32.80 0.0M
2022-07-22 32.55 32.65 32.50 32.65 0.0M
2022-07-21 31.80 32.10 31.60 31.77 0.0M
2022-07-20 30.55 30.85 30.45 30.85 0.0M
2022-07-19 29.95 30.85 29.95 30.85 0.0M
2022-07-18 29.90 30.05 29.88 29.88 0.0M
2022-07-15 28.80 30.10 28.80 29.88 0.0M
2022-07-14 29.35 29.35 28.40 28.60 0.0M
2022-07-13 29.12 29.12 29.12 29.12 0.0M
2022-07-12 28.95 29.15 28.95 29.07 0.0M
2022-07-11 28.60 29.20 28.60 29.12 0.0M
2022-07-08 29.15 29.50 29.10 29.43 0.0M
2022-07-07 28.10 28.80 28.10 28.80 0.0M
2022-07-06 27.10 28.00 27.10 28.00 0.0M
2022-07-05 27.10 27.15 26.85 26.85 0.0M
2022-07-04 28.35 28.40 27.65 28.00 0.0M
2022-07-01 28.20 28.65 28.05 28.05 0.0M
2022-06-30 29.00 29.10 28.15 28.30 0.0M
2022-06-29 30.00 30.05 29.70 30.05 0.0M
2022-06-28 30.30 30.70 30.30 30.40 0.0M
2022-06-27 30.50 30.50 30.00 30.05 0.0M
2022-06-24 29.60 30.10 29.60 30.10 0.0M
2022-06-23 29.35 29.38 29.35 29.38 0.0M
2022-06-22 29.75 30.50 29.70 30.50 0.0M
2022-06-21 31.45 31.45 30.25 30.45 0.0M
2022-06-20 30.05 31.02 29.95 31.02 0.0M
2022-06-17 30.75 30.85 30.45 30.85 0.0M
2022-06-16 30.95 30.95 30.05 30.40 0.0M
2022-06-15 30.45 31.30 30.45 31.12 0.0M
2022-06-14 31.10 31.10 30.55 30.60 0.0M
2022-06-13 32.40 32.65 31.07 31.07 0.0M
2022-06-10 33.55 33.80 32.90 33.23 0.0M
2022-06-09 33.45 34.10 33.30 34.10 0.0M
2022-06-08 33.45 33.65 33.27 33.27 0.0M
2022-06-07 32.60 33.55 32.25 33.52 0.0M
2022-06-06 33.02 33.02 33.02 33.02 0.0M
2022-06-01 32.55 32.55 32.50 32.50 0.0M
2022-05-31 32.70 32.75 32.70 32.75 0.0M
2022-05-30 32.70 33.23 32.70 33.23 0.0M
2022-05-27 32.35 32.50 32.25 32.25 0.0M
2022-05-26 31.55 32.10 31.55 32.00 0.0M
2022-05-25 31.50 31.68 31.00 31.68 0.0M
2022-05-24 31.75 32.10 31.27 31.27 0.0M
2022-05-23 31.70 31.90 31.50 31.62 0.0M
2022-05-20 30.70 31.65 30.70 31.27 0.0M
2022-05-19 31.10 31.10 30.40 30.60 0.0M
2022-05-18 31.65 31.65 31.40 31.48 0.0M
2022-05-17 31.50 31.65 31.43 31.43 0.0M
2022-05-16 31.05 31.12 30.95 31.12 0.0M
2022-05-13 30.35 31.05 30.35 30.95 0.0M
2022-05-12 29.35 30.65 29.35 30.60 0.0M
2022-05-11 29.80 30.45 29.55 30.10 0.0M
2022-05-10 29.90 30.30 29.60 29.77 0.0M
2022-05-09 31.35 31.35 30.40 30.40 0.0M
2022-05-06 31.35 31.65 31.35 31.52 0.0M
2022-05-05 32.15 32.55 32.15 32.30 0.0M
2022-05-04 31.55 31.85 31.43 31.43 0.0M
2022-05-03 31.25 31.75 31.25 31.57 0.0M
2022-04-29 31.80 31.88 31.40 31.88 0.0M
2022-04-28 32.15 33.20 32.10 32.60 0.0M
2022-04-27 30.95 31.12 30.95 31.12 0.0M
2022-04-26 31.80 32.20 31.27 31.27 0.0M
2022-04-25 31.45 31.60 31.15 31.57 0.0M
2022-04-22 32.00 32.45 31.80 32.20 0.0M
2022-04-21 32.05 32.35 31.85 32.25 0.0M
2022-04-20 30.60 31.65 30.60 31.62 0.0M
2022-04-19 31.30 31.30 30.75 30.75 0.0M
2022-04-14 31.70 31.95 31.05 31.32 0.0M
2022-04-13 31.35 31.75 31.35 31.43 0.0M
2022-04-12 31.02 31.02 31.02 31.02 0.0M
2022-04-11 31.80 32.15 31.07 31.07 0.0M
2022-04-08 31.35 31.60 31.00 31.43 0.0M
2022-04-07 31.50 31.85 30.85 30.85 0.0M
2022-04-06 32.55 32.55 31.68 31.68 0.0M
2022-04-05 34.50 34.50 32.95 32.95 0.0M
2022-04-04 34.70 34.70 34.20 34.35 0.0M
2022-04-01 33.65 34.30 33.65 34.30 0.0M
2022-03-31 33.40 33.70 33.40 33.58 0.0M
2022-03-30 33.50 33.65 33.20 33.33 0.0M
2022-03-29 33.30 34.15 33.30 34.00 0.0M
2022-03-28 32.70 32.75 32.25 32.60 0.0M
2022-03-25 32.80 32.80 32.45 32.50 0.0M
2022-03-24 32.95 32.95 32.80 32.85 0.0M
2022-03-23 34.20 34.20 32.90 32.95 0.0M
2022-03-22 34.05 34.35 33.67 33.67 0.0M
2022-03-21 35.15 35.15 33.70 34.00 0.0M
2022-03-18 33.65 34.60 33.65 34.20 0.0M
2022-03-17 34.70 35.15 33.45 33.67 0.0M
2022-03-16 32.15 34.45 32.15 34.20 0.0M
2022-03-15 31.60 31.68 31.60 31.68 0.0M
2022-03-14 31.30 32.45 31.30 31.93 0.0M
2022-03-11 31.30 31.55 30.45 30.45 0.0M
2022-03-10 30.80 30.80 30.40 30.50 0.0M
2022-03-09 29.15 31.05 29.15 30.70 0.0M
2022-03-08 27.75 29.55 27.75 28.80 0.0M
2022-03-07 27.50 28.85 27.10 28.15 0.0M
2022-03-04 30.75 30.85 29.45 29.57 0.0M
2022-03-03 31.85 32.00 31.48 31.48 0.0M
2022-03-02 31.35 31.95 31.00 31.73 0.0M
2022-03-01 33.20 33.50 31.68 31.68 0.0M
2022-02-28 32.85 33.40 32.70 33.02 0.0M
2022-02-25 33.35 33.80 33.10 33.62 0.0M
2022-02-24 32.45 32.95 32.45 32.90 0.0M
2022-02-23 33.75 33.90 33.33 33.33 0.0M
2022-02-22 33.70 33.90 33.52 33.52 0.0M
2022-02-21 34.30 34.30 33.40 33.58 0.0M
2022-02-18 34.25 34.80 34.20 34.20 0.0M
2022-02-17 35.20 35.20 34.45 34.85 0.0M
2022-02-16 35.95 35.95 35.42 35.42 0.0M
2022-02-15 34.70 35.75 34.70 35.73 0.0M
2022-02-14 34.85 35.02 34.50 35.02 0.0M
2022-02-11 36.50 36.50 36.05 36.05 0.0M
2022-02-10 36.60 37.00 36.60 36.85 0.0M
2022-02-09 36.25 37.20 36.20 36.55 0.0M
2022-02-08 35.50 36.20 35.50 35.58 0.0M
2022-02-07 36.00 36.00 35.50 35.88 0.0M
2022-02-04 36.65 36.65 35.40 35.73 0.0M
2022-02-03 36.75 36.80 36.30 36.65 0.0M
2022-02-02 37.55 37.55 36.75 36.90 0.0M
2022-02-01 37.10 37.55 36.85 37.33 0.0M
2022-01-31 35.90 37.10 35.90 36.90 0.0M
2022-01-28 34.95 35.60 34.50 35.38 0.0M
2022-01-27 33.95 34.55 33.95 34.15 0.0M
2022-01-26 34.10 35.10 34.10 34.90 0.0M
2022-01-25 34.20 34.80 33.92 33.92 0.0M
2022-01-24 35.50 35.50 33.55 33.92 0.0M
2022-01-21 35.95 35.95 35.75 35.88 0.0M
2022-01-20 36.10 36.45 35.90 36.25 0.0M
2022-01-19 35.60 36.30 35.60 36.00 0.0M
2022-01-18 36.05 36.05 35.62 35.62 0.0M
2022-01-17 36.25 36.60 36.25 36.55 0.0M
2022-01-14 37.40 37.50 36.95 37.12 0.0M
2022-01-13 37.35 37.35 37.33 37.33 0.0M
2022-01-12 36.40 36.95 36.40 36.95 0.0M
2022-01-11 36.45 36.45 36.45 36.45 0.0M
2022-01-10 36.55 36.75 36.05 36.35 0.0M
2022-01-07 37.45 37.50 36.85 36.85 0.0M
2022-01-06 37.15 37.85 37.15 37.67 0.0M
2022-01-05 38.10 38.25 37.75 38.00 0.0M
2022-01-04 38.15 38.35 37.95 38.10 0.0M