Mersen

CBLP
🏛️ uk →
25.43
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
2023-12-29 35.55 35.55 35.35 35.38 0.0M
2023-12-28 36.05 36.05 35.30 35.33 0.0M
2023-12-27 35.85 36.00 35.50 35.77 0.0M
2023-12-22 35.45 35.45 35.25 35.38 0.0M
2023-12-21 35.00 35.40 35.00 35.33 0.0M
2023-12-20 34.90 35.00 34.60 34.95 0.0M
2023-12-19 34.60 35.15 34.60 35.02 0.0M
2023-12-18 34.55 34.90 34.55 34.70 0.0M
2023-12-15 34.75 35.10 34.65 34.80 0.0M
2023-12-14 33.80 34.60 33.80 34.15 0.0M
2023-12-13 33.30 33.55 33.00 33.48 0.0M
2023-12-12 33.70 33.70 33.05 33.27 0.0M
2023-12-11 33.45 33.85 33.15 33.27 0.0M
2023-12-08 32.15 33.45 31.95 33.02 0.0M
2023-12-07 32.30 32.40 31.90 32.10 0.0M
2023-12-06 32.60 32.85 32.30 32.85 0.0M
2023-12-05 32.15 32.65 32.10 32.30 0.0M
2023-12-04 33.35 33.35 32.40 32.40 0.0M
2023-12-01 33.30 33.48 33.20 33.48 0.0M
2023-11-30 33.45 33.48 33.45 33.48 0.0M
2023-11-29 33.55 33.75 33.55 33.73 0.0M
2023-11-28 32.75 33.30 32.60 33.17 0.0M
2023-11-27 33.95 33.95 33.35 33.38 0.0M
2023-11-24 33.50 33.90 33.40 33.88 0.0M
2023-11-23 33.65 33.65 33.25 33.38 0.0M
2023-11-22 33.15 33.75 33.15 33.73 0.0M
2023-11-21 33.55 33.55 33.10 33.17 0.0M
2023-11-20 33.85 33.85 33.35 33.42 0.0M
2023-11-17 33.95 33.95 33.65 33.92 0.0M
2023-11-16 33.70 33.95 33.65 33.67 0.0M
2023-11-15 33.65 33.85 33.60 33.77 0.0M
2023-11-14 32.85 33.90 32.70 33.52 0.0M
2023-11-13 33.30 33.35 32.70 32.75 0.0M
2023-11-10 32.85 33.20 32.35 33.12 0.0M
2023-11-09 32.55 33.20 32.50 33.12 0.0M
2023-11-08 32.15 32.75 32.15 32.55 0.0M
2023-11-07 32.05 32.30 32.00 32.00 0.0M
2023-11-06 32.90 33.20 32.15 32.50 0.1M
2023-11-03 32.35 32.60 32.30 32.30 0.0M
2023-11-02 31.45 32.35 31.45 32.20 0.0M
2023-11-01 30.75 31.10 30.60 31.07 0.0M
2023-10-31 31.35 31.62 31.30 31.62 0.0M
2023-10-30 31.00 31.50 31.00 31.23 0.0M
2023-10-27 30.55 30.55 30.05 30.30 0.0M
2023-10-26 32.15 32.15 30.30 30.30 0.0M
2023-10-25 32.75 33.15 32.60 32.85 0.0M
2023-10-24 33.15 33.45 33.00 33.17 0.0M
2023-10-23 33.35 33.35 32.85 32.95 0.0M
2023-10-20 34.00 34.00 33.25 33.48 0.1M
2023-10-19 34.55 35.08 34.25 35.08 0.0M
2023-10-18 34.95 35.08 34.80 35.08 0.0M
2023-10-17 35.25 35.25 34.65 35.02 0.0M
2023-10-16 35.65 35.65 35.20 35.42 0.0M
2023-10-13 36.20 36.20 35.30 35.48 0.0M
2023-10-12 36.60 36.80 36.50 36.55 0.0M
2023-10-11 36.50 36.60 36.30 36.60 0.0M
2023-10-10 36.55 36.90 36.45 36.45 0.0M
2023-10-09 36.05 36.55 36.05 36.30 0.0M
2023-10-06 36.60 36.60 36.20 36.50 0.0M
2023-10-05 36.60 36.60 36.10 36.15 0.0M
2023-10-04 36.60 36.75 36.10 36.45 0.0M
2023-10-03 37.10 37.10 36.75 36.85 0.0M
2023-10-02 37.75 38.00 37.50 37.62 0.0M
2023-09-29 36.90 38.10 36.90 37.77 0.0M
2023-09-28 36.80 36.85 36.35 36.45 0.0M
2023-09-27 36.15 36.90 36.10 36.55 0.0M
2023-09-26 36.55 36.65 35.90 36.00 0.0M
2023-09-25 37.60 37.60 36.60 36.85 0.0M
2023-09-22 37.65 37.85 37.55 37.73 0.0M
2023-09-21 38.40 38.45 37.80 37.83 0.0M
2023-09-20 38.25 38.55 38.10 38.35 0.0M
2023-09-19 38.50 38.50 38.05 38.45 0.0M
2023-09-18 38.50 38.65 38.10 38.20 0.0M
2023-09-15 39.85 40.45 38.85 38.85 0.0M
2023-09-14 39.65 39.65 38.60 38.85 0.0M
2023-09-13 39.60 39.70 39.50 39.67 0.0M
2023-09-12 40.20 40.40 40.10 40.35 0.0M
2023-09-11 40.70 40.70 40.35 40.35 0.0M
2023-09-08 40.15 40.40 40.10 40.40 0.0M
2023-09-07 41.20 41.35 41.05 41.27 0.0M
2023-09-06 41.35 41.65 41.25 41.33 0.0M
2023-09-05 41.55 41.80 41.45 41.52 0.0M
2023-09-04 41.70 42.10 41.65 42.10 0.0M
2023-09-01 41.65 41.90 41.60 41.73 0.0M
2023-08-31 42.00 42.15 41.60 41.90 0.0M
2023-08-30 43.05 43.05 41.20 42.15 0.0M
2023-08-29 42.60 42.90 42.40 42.40 0.0M
2023-08-25 41.60 41.80 41.60 41.62 0.0M
2023-08-24 42.30 42.30 41.65 42.20 0.0M
2023-08-23 41.65 42.05 41.65 41.73 0.0M
2023-08-22 41.50 41.55 41.12 41.12 0.0M
2023-08-21 41.35 41.35 41.00 41.12 0.0M
2023-08-18 40.10 40.50 39.95 40.00 0.0M
2023-08-17 40.15 40.30 39.90 40.30 0.0M
2023-08-16 40.65 40.65 40.45 40.45 0.0M
2023-08-15 40.65 40.65 40.40 40.40 0.0M
2023-08-14 40.70 41.00 40.60 40.60 0.0M
2023-08-11 41.10 41.25 40.50 40.55 0.0M
2023-08-10 41.05 41.80 41.05 41.73 0.0M
2023-08-09 41.65 41.65 41.02 41.02 0.0M
2023-08-08 41.30 41.30 40.95 41.27 0.0M
2023-08-07 41.40 41.75 41.25 41.48 0.0M
2023-08-04 42.00 42.00 41.27 41.27 0.0M
2023-08-03 42.30 42.30 41.65 41.88 0.0M
2023-08-02 41.90 43.00 41.90 42.75 0.0M
2023-08-01 42.85 42.85 41.55 42.00 0.0M
2023-07-31 44.10 44.10 42.00 42.50 0.0M
2023-07-28 43.65 44.55 42.30 43.58 0.0M
2023-07-27 41.90 42.80 41.90 42.70 0.0M
2023-07-26 42.15 42.30 41.42 41.42 0.0M
2023-07-25 41.15 42.30 41.15 41.77 0.0M
2023-07-24 41.00 41.15 40.90 41.02 0.0M
2023-07-21 40.15 40.70 40.05 40.60 0.0M
2023-07-20 40.55 40.85 40.10 40.25 0.0M
2023-07-19 40.70 40.80 40.45 40.60 0.0M
2023-07-18 39.50 40.50 39.50 40.05 0.0M
2023-07-17 40.05 40.15 39.67 39.67 0.0M
2023-07-14 40.80 41.40 40.80 41.08 0.0M
2023-07-13 41.45 41.45 41.00 41.33 0.0M
2023-07-12 40.80 41.40 40.80 41.33 0.0M
2023-07-11 40.10 40.60 40.10 40.40 0.0M
2023-07-10 39.55 39.80 39.30 39.67 0.0M
2023-07-07 39.90 39.95 39.58 39.58 0.0M
2023-07-06 39.20 39.25 39.05 39.12 0.0M
2023-07-05 39.20 39.35 39.05 39.12 0.0M
2023-07-04 39.30 39.75 39.15 39.67 0.0M
2023-07-03 41.55 41.65 41.25 41.62 0.0M
2023-06-30 40.70 41.45 40.70 41.27 0.0M
2023-06-29 40.90 41.00 40.40 40.40 0.0M
2023-06-28 39.95 40.95 39.95 40.65 0.0M
2023-06-27 39.95 40.00 39.50 40.00 0.0M
2023-06-26 39.75 39.95 39.50 39.88 0.0M
2023-06-23 40.15 40.15 39.70 39.88 0.0M
2023-06-22 40.05 40.10 39.80 39.83 0.1M
2023-06-21 39.75 40.05 39.60 40.00 0.0M
2023-06-20 40.50 40.55 40.15 40.55 0.0M
2023-06-19 41.70 41.95 41.10 41.12 0.0M
2023-06-16 41.00 41.50 41.00 41.02 0.0M
2023-06-15 41.75 41.80 40.90 41.27 0.0M
2023-06-14 41.45 41.52 41.10 41.52 0.0M
2023-06-13 41.50 41.50 40.85 40.85 0.0M
2023-06-12 39.15 40.60 39.15 40.35 0.0M
2023-06-09 39.15 39.20 39.10 39.17 0.1M
2023-06-08 39.00 39.55 39.00 39.08 0.0M
2023-06-07 37.80 38.15 37.80 37.83 0.0M
2023-06-06 37.60 37.70 37.52 37.52 0.0M
2023-06-05 37.30 37.73 37.30 37.73 0.0M
2023-06-02 36.60 37.45 36.60 37.08 0.0M
2023-06-01 35.80 36.00 35.80 35.83 0.0M
2023-05-31 35.30 35.80 35.30 35.38 0.0M
2023-05-30 36.10 36.30 35.85 36.00 0.0M
2023-05-26 36.00 36.10 35.90 36.10 0.0M
2023-05-25 36.50 36.50 36.00 36.05 0.0M
2023-05-24 37.30 37.45 37.05 37.42 0.0M
2023-05-23 37.85 37.85 37.45 37.52 0.0M
2023-05-22 38.20 38.60 37.92 37.92 0.1M
2023-05-19 38.75 38.75 38.65 38.65 0.0M
2023-05-18 38.65 38.85 38.65 38.70 0.0M
2023-05-17 37.90 38.50 37.60 38.20 0.0M
2023-05-16 38.05 38.05 37.50 37.77 0.0M
2023-05-15 38.45 38.55 38.10 38.10 0.0M
2023-05-12 38.45 38.60 38.10 38.10 0.0M
2023-05-11 37.65 38.10 37.58 37.58 0.1M
2023-05-10 37.00 37.40 37.00 37.17 0.0M
2023-05-09 37.25 37.25 36.30 36.80 0.0M
2023-05-05 36.10 36.75 35.65 36.75 0.0M
2023-05-04 36.80 36.85 36.50 36.65 0.0M
2023-05-03 36.45 36.95 36.45 36.80 0.0M
2023-05-02 36.85 37.05 36.10 36.30 0.0M
2023-04-28 36.75 36.75 36.30 36.55 0.0M
2023-04-27 36.15 36.15 35.50 35.67 0.1M
2023-04-26 36.70 36.70 36.10 36.25 0.1M
2023-04-25 37.55 37.55 36.60 36.85 0.0M
2023-04-24 38.40 38.40 37.50 38.05 0.0M
2023-04-21 37.00 37.70 36.90 37.58 0.0M
2023-04-20 37.55 37.90 36.90 37.02 0.0M
2023-04-19 36.95 36.95 36.35 36.80 0.1M
2023-04-18 39.10 40.05 38.95 39.08 0.0M
2023-04-17 39.35 39.60 39.12 39.12 0.0M
2023-04-14 39.15 39.25 39.08 39.08 0.0M
2023-04-13 39.00 39.33 39.00 39.33 0.0M
2023-04-12 39.35 39.35 38.85 39.17 0.0M
2023-04-11 38.85 39.25 38.60 38.75 0.0M
2023-04-06 39.20 39.20 38.40 38.55 0.0M
2023-04-05 40.25 40.25 39.15 39.42 0.0M
2023-04-04 41.40 41.40 40.50 40.70 0.0M
2023-04-03 40.90 41.40 40.90 41.02 0.1M
2023-03-31 40.90 41.10 40.60 40.95 0.0M
2023-03-30 40.60 40.95 40.50 40.55 0.0M
2023-03-29 39.90 40.00 39.45 39.92 0.0M
2023-03-28 39.85 39.95 39.60 39.92 0.0M
2023-03-27 39.55 39.70 39.30 39.52 0.1M
2023-03-24 39.00 39.20 38.20 38.90 0.0M
2023-03-23 38.60 39.95 38.60 39.58 0.0M
2023-03-22 38.05 38.30 38.00 38.10 0.0M
2023-03-21 38.55 38.80 38.30 38.50 0.0M
2023-03-20 37.50 38.35 36.90 38.25 0.0M
2023-03-17 40.00 40.00 38.05 38.10 0.0M
2023-03-16 39.15 39.33 38.10 39.33 0.0M
2023-03-15 41.95 41.95 39.15 40.50 0.0M
2023-03-14 42.25 43.45 41.75 43.27 0.0M
2023-03-13 43.70 43.70 41.85 41.92 0.0M
2023-03-10 42.95 44.00 42.95 43.83 0.0M
2023-03-09 44.35 44.45 44.25 44.45 0.0M
2023-03-08 44.30 44.80 44.30 44.40 0.0M
2023-03-07 44.95 44.95 44.60 44.85 0.0M
2023-03-06 45.15 45.20 44.75 45.08 0.0M
2023-03-03 45.35 45.85 45.00 45.12 0.0M
2023-03-02 45.60 45.80 44.75 44.75 0.0M
2023-03-01 45.10 45.65 45.05 45.42 0.0M
2023-02-28 44.90 45.00 44.15 44.15 0.0M
2023-02-27 44.55 45.35 44.25 45.02 0.1M
2023-02-24 44.70 45.10 43.85 44.35 0.0M
2023-02-23 43.80 44.35 43.75 44.05 0.0M
2023-02-22 43.05 43.35 42.55 43.02 0.0M
2023-02-21 43.60 44.10 43.50 43.67 0.0M
2023-02-20 44.30 44.30 43.42 43.42 0.0M
2023-02-17 43.05 43.80 43.05 43.77 0.0M
2023-02-16 43.00 43.35 42.90 43.27 0.0M
2023-02-15 42.70 43.30 42.55 43.02 0.0M
2023-02-14 42.45 42.60 42.10 42.50 0.0M
2023-02-13 42.35 42.70 42.35 42.60 0.0M
2023-02-10 42.45 42.50 42.10 42.50 0.0M
2023-02-09 42.00 42.25 41.65 42.05 0.0M
2023-02-08 42.05 42.30 41.95 42.00 0.0M
2023-02-07 42.20 42.20 41.30 41.42 0.0M
2023-02-06 41.55 42.30 41.55 42.30 0.0M
2023-02-03 41.55 41.95 41.30 41.42 0.0M
2023-02-02 41.40 41.55 41.17 41.17 0.0M
2023-02-01 41.35 41.80 40.90 41.33 0.0M
2023-01-31 40.75 41.25 40.75 41.08 0.0M
2023-01-30 40.25 40.55 40.05 40.05 0.0M
2023-01-27 39.80 41.45 39.80 40.80 0.0M
2023-01-26 39.40 39.50 39.10 39.23 0.0M
2023-01-25 39.55 39.60 39.02 39.02 0.0M
2023-01-24 40.70 40.80 39.45 39.58 0.0M
2023-01-23 40.10 40.10 39.70 39.90 0.0M
2023-01-20 39.50 39.80 39.42 39.42 0.0M
2023-01-19 39.20 39.70 39.20 39.67 0.0M
2023-01-18 40.00 40.05 39.60 39.67 0.0M
2023-01-17 40.70 40.85 40.25 40.30 0.0M
2023-01-16 40.80 40.95 40.50 40.60 0.0M
2023-01-13 39.65 40.45 39.65 40.20 0.0M
2023-01-12 39.70 39.92 39.55 39.92 0.0M
2023-01-11 39.50 39.90 39.35 39.42 0.0M
2023-01-10 40.40 40.40 39.10 39.48 0.0M
2023-01-09 39.20 40.95 39.20 40.80 0.0M
2023-01-06 38.10 38.65 38.10 38.65 0.0M
2023-01-05 39.00 39.00 38.10 38.45 0.0M
2023-01-04 38.35 39.25 38.35 38.70 0.0M
2023-01-03 38.15 38.25 37.90 38.25 0.0M