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
2024-12-31 20.30 20.70 20.35 20.60 0.0M
2024-12-30 20.49 20.60 20.15 20.35 0.0M
2024-12-27 20.20 20.75 19.96 20.55 0.0M
2024-12-24 20.10 20.45 20.05 20.25 0.0M
2024-12-23 19.77 20.05 19.56 20.02 0.0M
2024-12-20 19.87 19.92 19.64 19.81 0.0M
2024-12-19 20.30 20.25 19.90 19.77 0.0M
2024-12-18 20.35 20.65 20.35 20.60 0.0M
2024-12-17 20.25 20.50 20.25 20.36 0.0M
2024-12-16 20.60 20.60 20.22 20.20 0.0M
2024-12-13 20.75 21.10 20.40 20.60 0.0M
2024-12-12 21.08 21.10 20.85 20.80 0.0M
2024-12-11 20.90 21.00 20.85 21.03 0.0M
2024-12-10 21.38 21.20 20.90 21.13 0.0M
2024-12-09 21.18 21.55 20.75 21.53 0.0M
2024-12-06 20.60 21.05 20.35 20.85 0.0M
2024-12-05 19.36 20.25 19.40 20.12 0.0M
2024-12-04 19.26 19.80 19.40 19.81 0.0M
2024-12-03 18.99 19.32 19.04 19.07 0.0M
2024-12-02 19.09 19.60 18.96 18.95 0.0M
2024-11-29 19.78 20.20 19.66 19.87 0.0M
2024-11-28 19.87 20.25 19.82 19.86 0.0M
2024-11-27 19.88 20.20 19.74 19.82 0.0M
2024-11-26 20.40 20.65 20.00 20.26 0.0M
2024-11-25 20.00 20.20 19.80 20.10 0.0M
2024-11-22 19.88 20.10 19.80 19.92 0.0M
2024-11-21 20.40 20.60 19.94 19.91 0.0M
2024-11-20 20.90 21.15 20.35 20.55 0.0M
2024-11-19 21.28 21.10 20.35 20.49 0.0M
2024-11-18 21.88 21.90 21.15 21.33 0.0M
2024-11-15 20.49 21.25 20.90 21.13 0.0M
2024-11-14 20.00 20.45 19.98 20.26 0.0M
2024-11-13 19.61 20.05 19.78 19.77 0.0M
2024-11-12 20.55 20.50 19.84 19.86 0.0M
2024-11-11 20.65 20.90 20.70 20.90 0.0M
2024-11-08 21.43 21.00 20.59 20.60 0.0M
2024-11-07 20.85 21.35 21.25 21.18 0.0M
2024-11-06 21.28 21.75 20.75 20.70 0.0M
2024-11-05 21.48 21.50 21.05 21.28 0.0M
2024-11-04 21.68 22.25 21.35 21.33 0.0M
2024-11-01 21.33 22.05 21.35 21.88 0.0M
2024-10-31 21.48 21.50 21.15 21.33 0.0M
2024-10-30 21.78 22.00 21.60 21.58 0.0M
2024-10-29 21.93 22.05 21.75 21.93 0.0M
2024-10-28 22.60 22.40 21.90 21.93 0.0M
2024-10-25 22.30 22.65 22.15 22.40 0.0M
2024-10-24 24.35 23.50 21.15 22.15 0.0M
2024-10-23 24.85 25.00 24.80 25.03 0.0M
2024-10-22 24.35 24.80 24.60 24.90 0.0M
2024-10-21 24.75 25.15 24.45 24.60 0.0M
2024-10-18 24.60 25.10 24.85 24.75 0.0M
2024-10-17 24.30 24.80 24.40 24.65 0.0M
2024-10-16 25.38 25.10 24.30 24.40 0.0M
2024-10-15 24.65 25.30 24.50 25.23 0.0M
2024-10-14 24.15 24.75 23.90 24.30 0.0M
2024-10-11 25.83 25.75 23.85 24.20 0.0M
2024-10-10 25.88 26.50 25.20 26.25 0.0M
2024-10-09 27.03 26.90 26.35 26.40 0.1M
2024-10-08 28.20 28.35 26.90 27.03 0.0M
2024-10-07 28.00 28.30 27.05 28.35 0.0M
2024-10-04 27.18 27.95 27.15 27.83 0.0M
2024-10-03 28.00 28.25 27.30 27.43 0.0M
2024-10-02 28.20 28.65 28.30 28.50 0.0M
2024-10-01 28.30 29.10 28.35 28.45 0.0M
2024-09-30 29.48 29.05 27.90 28.50 0.0M
2024-09-27 28.60 29.15 28.55 28.95 0.0M
2024-09-26 27.88 28.55 28.00 28.45 0.0M
2024-09-25 27.58 27.95 27.40 27.48 0.0M
2024-09-24 27.88 28.05 27.05 27.58 0.0M
2024-09-23 27.88 27.65 26.95 27.38 0.0M
2024-09-20 28.60 28.20 27.50 28.00 0.0M
2024-09-19 28.20 28.80 27.90 28.20 0.0M
2024-09-18 27.88 27.90 27.60 27.68 0.0M
2024-09-17 27.68 27.90 27.45 27.58 0.0M
2024-09-16 27.83 27.70 27.20 27.13 0.0M
2024-09-13 27.88 28.00 27.70 27.93 0.0M
2024-09-12 27.58 27.90 27.35 27.58 0.0M
2024-09-11 27.23 27.95 27.40 27.58 0.0M
2024-09-10 27.73 28.00 27.25 27.18 0.0M
2024-09-09 28.20 28.55 27.50 27.73 0.0M
2024-09-06 28.80 28.55 27.90 28.30 0.0M
2024-09-05 28.95 29.05 28.40 28.60 0.0M
2024-09-04 30.40 29.65 28.60 28.55 0.0M
2024-09-03 31.18 31.00 30.05 30.30 0.0M
2024-09-02 31.48 30.70 30.45 30.70 0.0M
2024-08-30 31.38 31.20 30.95 30.95 0.0M
2024-08-29 30.80 31.05 30.50 30.95 0.0M
2024-08-28 30.80 30.65 30.45 30.80 0.0M
2024-08-27 30.80 30.95 30.80 30.75 0.0M
2024-08-26 30.90 31.65 30.55 30.90 0.0M
2024-08-23 30.90 31.20 31.00 31.08 0.0M
2024-08-22 31.38 31.55 30.95 30.95 0.0M
2024-08-21 30.90 31.20 30.95 31.43 0.0M
2024-08-20 31.18 31.30 30.80 31.18 0.0M
2024-08-19 30.80 31.20 30.25 31.23 0.0M
2024-08-16 31.23 30.95 30.70 30.65 0.0M
2024-08-15 30.75 30.60 30.35 31.03 0.0M
2024-08-14 31.08 31.10 30.50 30.50 0.0M
2024-08-13 30.55 30.60 30.20 30.55 0.0M
2024-08-12 31.03 30.95 30.40 30.40 0.0M
2024-08-09 30.75 31.05 30.65 30.70 0.0M
2024-08-08 30.55 30.19 29.90 30.30 0.0M
2024-08-07 30.40 30.90 30.35 30.75 0.0M
2024-08-06 30.15 30.95 29.95 30.15 0.0M
2024-08-05 30.10 30.00 29.30 30.35 0.0M
2024-08-02 31.53 32.05 30.80 31.23 0.0M
2024-08-01 32.00 32.05 31.65 31.58 0.0M
2024-07-31 32.45 32.40 32.00 32.25 0.0M
2024-07-30 32.55 32.65 31.75 32.00 0.0M
2024-07-29 32.70 32.90 32.20 32.50 0.0M
2024-07-26 32.60 33.10 32.70 32.65 0.0M
2024-07-25 32.65 32.50 31.65 32.55 0.0M
2024-07-24 32.70 33.15 32.75 33.03 0.0M
2024-07-23 33.53 33.25 33.00 33.18 0.0M
2024-07-22 33.03 33.75 33.10 33.78 0.0M
2024-07-19 33.13 33.60 32.40 32.65 0.0M
2024-07-18 34.55 34.55 33.59 33.63 0.0M
2024-07-17 34.75 34.75 34.50 34.50 0.0M
2024-07-16 35.08 35.00 34.50 34.95 0.0M
2024-07-15 35.43 35.40 34.80 35.08 0.0M
2024-07-12 34.50 35.25 34.30 34.90 0.0M
2024-07-11 33.58 34.40 33.30 34.35 0.0M
2024-07-10 33.58 34.20 33.05 33.13 0.1M
2024-07-09 34.10 35.65 34.55 34.55 0.0M
2024-07-08 35.63 35.60 34.20 35.53 0.0M
2024-07-05 35.03 35.55 34.95 35.23 0.0M
2024-07-04 35.03 34.25 33.70 34.20 0.0M
2024-07-03 33.83 33.33 31.85 33.33 0.0M
2024-07-02 32.15 31.80 31.00 31.18 0.0M
2024-07-01 31.73 33.55 33.00 33.03 0.0M
2024-06-28 33.03 32.75 31.65 31.88 0.0M
2024-06-27 32.80 33.10 32.55 32.55 0.1M
2024-06-26 33.03 33.20 32.50 32.55 0.0M
2024-06-25 33.08 33.65 33.00 33.08 0.0M
2024-06-24 33.68 33.85 33.15 33.63 0.0M
2024-06-21 33.38 34.50 33.55 33.92 0.0M
2024-06-20 34.65 34.45 33.05 34.15 0.0M
2024-06-19 33.48 34.40 34.00 34.40 0.0M
2024-06-18 35.20 35.20 34.05 34.05 0.0M
2024-06-17 35.03 34.90 33.90 34.90 0.0M
2024-06-14 33.88 35.00 33.60 34.20 0.0M
2024-06-13 35.03 37.05 35.38 35.38 0.0M
2024-06-12 37.18 37.25 36.60 37.03 0.0M
2024-06-11 36.40 37.20 36.55 36.55 0.0M
2024-06-10 36.95 37.65 36.65 36.90 0.0M
2024-06-07 37.03 38.50 38.20 38.25 0.0M
2024-06-06 38.30 38.45 38.05 38.30 0.0M
2024-06-05 38.00 38.50 37.33 37.33 0.0M
2024-06-04 38.20 38.60 38.20 38.50 0.0M
2024-06-03 38.35 39.60 38.30 38.45 0.0M
2024-05-31 38.75 38.35 37.75 37.92 0.0M
2024-05-30 37.68 38.00 37.05 37.78 0.0M
2024-05-29 37.18 38.50 37.38 37.38 0.0M
2024-05-28 38.50 39.00 38.35 38.75 0.0M
2024-05-27 39.03 39.95 38.95 38.95 0.0M
2024-05-24 38.65 39.45 38.65 39.42 0.0M
2024-05-23 39.03 39.70 38.45 39.38 0.0M
2024-05-22 38.70 39.45 38.80 38.80 0.0M
2024-05-21 39.13 39.38 38.75 39.38 0.0M
2024-05-20 39.03 40.15 39.65 39.88 0.0M
2024-05-17 39.28 40.15 39.30 39.92 0.0M
2024-05-16 39.33 39.65 39.10 39.48 0.0M
2024-05-15 39.53 40.15 38.75 39.63 0.0M
2024-05-14 39.18 39.30 38.60 38.75 0.0M
2024-05-13 38.65 39.08 38.65 39.08 0.0M
2024-05-10 38.95 38.95 37.60 38.55 0.0M
2024-05-09 38.00 37.90 37.45 37.78 0.0M
2024-05-08 37.48 37.30 37.03 37.03 0.0M
2024-05-07 36.95 37.35 36.75 36.95 0.0M
2024-05-06 36.90 37.00 35.75 36.90 0.0M
2024-05-03 35.30 35.55 35.30 35.53 0.0M
2024-05-02 35.18 35.00 34.70 34.95 0.0M
2024-05-01 34.90 34.85 34.85 34.85 0.0M
2024-04-30 36.00 36.00 34.85 34.85 0.0M
2024-04-29 35.88 35.80 35.58 35.58 0.0M
2024-04-26 35.48 35.75 35.20 35.33 0.0M
2024-04-25 35.18 35.85 34.55 34.55 0.0M
2024-04-24 35.03 34.85 34.50 34.55 0.0M
2024-04-23 34.75 34.35 34.05 34.25 0.0M
2024-04-22 34.10 34.40 34.10 34.40 0.0M
2024-04-19 34.50 34.30 34.10 34.30 0.0M
2024-04-18 34.45 34.35 34.35 34.35 0.0M
2024-04-17 34.25 34.65 34.35 34.35 0.0M
2024-04-16 34.00 34.40 33.85 34.40 0.0M
2024-04-15 34.35 35.10 34.65 35.03 0.0M
2024-04-12 34.90 36.25 35.18 35.17 0.0M
2024-04-11 36.10 36.05 35.75 36.05 0.0M
2024-04-10 36.10 36.60 35.93 35.92 0.0M
2024-04-09 35.88 36.10 36.00 36.10 0.0M
2024-04-08 35.93 36.20 35.80 36.20 0.0M
2024-04-05 35.58 36.00 35.55 36.00 0.0M
2024-04-04 36.30 36.50 36.25 36.35 0.0M
2024-04-03 36.55 36.45 35.70 36.35 0.0M
2024-04-02 35.78 36.85 35.90 36.30 0.0M
2024-03-28 36.00 36.50 36.10 36.45 0.0M
2024-03-27 36.65 36.90 36.35 36.65 0.0M
2024-03-26 36.65 36.30 35.75 36.25 0.0M
2024-03-25 35.83 36.15 35.70 35.73 0.0M
2024-03-22 36.30 36.20 35.88 35.88 0.0M
2024-03-21 35.88 36.10 35.50 36.05 0.0M
2024-03-20 35.78 35.60 35.25 35.33 0.0M
2024-03-19 35.48 36.55 35.80 35.88 0.0M
2024-03-18 36.45 36.85 36.50 36.70 0.0M
2024-03-15 36.65 36.80 36.20 36.55 0.0M
2024-03-14 36.45 37.85 36.70 36.80 0.0M
2024-03-13 37.03 39.35 36.45 36.45 0.0M
2024-03-12 38.70 35.95 35.10 35.83 0.0M
2024-03-11 35.18 35.58 35.25 35.58 0.0M
2024-03-08 35.53 35.50 35.15 35.28 0.0M
2024-03-07 35.28 35.33 35.00 35.33 0.0M
2024-03-06 35.53 35.48 35.05 35.48 0.0M
2024-03-05 34.80 35.10 34.45 34.95 0.0M
2024-03-04 35.33 35.35 35.00 35.23 0.0M
2024-03-01 35.33 35.40 34.85 35.33 0.0M
2024-02-29 35.03 35.20 34.90 35.17 0.0M
2024-02-28 35.08 35.60 35.03 35.03 0.0M
2024-02-27 36.05 36.00 35.65 36.00 0.0M
2024-02-26 35.78 35.90 35.35 35.78 0.0M
2024-02-23 35.53 36.35 35.90 36.20 0.0M
2024-02-22 36.25 36.65 35.95 36.65 0.0M
2024-02-21 36.10 36.40 35.90 36.20 0.0M
2024-02-20 36.35 36.20 35.05 36.05 0.0M
2024-02-19 36.00 38.10 36.70 36.80 0.0M
2024-02-16 38.00 37.90 37.60 37.88 0.0M
2024-02-15 37.28 37.45 36.65 37.33 0.0M
2024-02-14 37.23 36.75 36.05 36.70 0.0M
2024-02-13 35.58 36.60 35.63 35.63 0.0M
2024-02-12 36.50 36.90 36.05 36.75 0.0M
2024-02-09 36.10 35.55 35.35 35.38 0.0M
2024-02-08 36.20 36.30 35.75 36.20 0.1M
2024-02-07 35.63 35.85 35.53 35.53 0.0M
2024-02-06 35.43 35.15 34.85 34.95 0.0M
2024-02-05 35.03 35.05 34.50 34.90 0.0M
2024-02-02 34.45 34.25 33.75 34.25 0.0M
2024-02-01 34.00 34.05 33.73 33.73 0.0M
2024-01-31 33.93 33.88 33.50 33.88 0.0M
2024-01-30 34.00 34.10 33.80 34.00 0.0M
2024-01-29 34.00 33.80 32.80 33.53 0.0M
2024-01-26 34.30 34.15 32.40 33.58 0.0M
2024-01-25 32.45 31.20 30.90 31.03 0.0M
2024-01-24 31.33 31.50 30.85 31.13 0.0M
2024-01-23 31.38 31.40 31.23 31.23 0.0M
2024-01-22 31.18 31.35 30.75 30.75 0.0M
2024-01-19 30.95 31.90 30.75 31.03 0.0M
2024-01-18 31.48 31.30 30.65 31.08 0.0M
2024-01-17 30.70 31.15 30.25 31.03 0.0M
2024-01-16 31.23 32.55 31.65 31.78 0.0M
2024-01-15 32.45 33.20 32.55 32.65 0.0M
2024-01-12 33.08 33.45 32.85 32.85 0.0M
2024-01-11 33.23 33.85 33.15 33.42 0.0M
2024-01-10 33.83 33.50 33.20 33.48 0.0M
2024-01-09 33.53 33.70 33.40 33.67 0.0M
2024-01-08 33.60 33.75 33.15 33.33 0.0M
2024-01-05 33.40 33.65 33.05 33.48 0.0M
2024-01-04 34.00 34.05 33.85 33.92 0.0M
2024-01-03 34.85 34.85 33.50 33.88 0.0M
2024-01-02 35.65 35.65 34.65 34.85 0.0M