Lisi

GFII
🏛️ uk →
46.00
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
2021-12-31 28.05 28.05 28.05 28.05 0.0M
2021-12-30 27.80 27.80 27.68 27.68 0.0M
2021-12-29 27.35 27.48 27.30 27.48 0.0M
2021-12-24 27.45 27.45 27.32 27.32 0.0M
2021-12-23 27.05 27.05 27.00 27.02 0.0M
2021-12-20 25.30 25.30 25.27 25.27 0.0M
2021-12-17 25.45 26.00 25.45 25.73 0.0M
2021-12-16 24.75 25.20 24.75 24.85 0.0M
2021-12-15 23.45 23.45 23.27 23.27 0.0M
2021-12-14 23.05 23.18 23.05 23.18 0.0M
2021-12-13 23.20 23.20 23.07 23.07 0.0M
2021-12-09 24.20 24.25 24.05 24.05 0.0M
2021-12-08 24.80 24.80 24.15 24.40 0.0M
2021-12-07 23.90 24.20 23.90 24.20 0.0M
2021-12-06 23.10 23.62 23.10 23.62 0.0M
2021-12-03 23.35 23.35 23.32 23.32 0.0M
2021-12-02 22.65 23.18 22.65 23.18 0.0M
2021-12-01 21.95 22.50 21.95 22.25 0.0M
2021-11-30 21.90 22.30 21.90 22.05 0.0M
2021-11-29 22.15 22.30 22.05 22.05 0.0M
2021-11-26 23.15 23.15 22.40 22.40 0.0M
2021-11-25 23.65 23.82 23.65 23.82 0.0M
2021-11-24 23.50 23.55 23.23 23.23 0.0M
2021-11-23 22.95 23.45 22.95 23.23 0.0M
2021-11-22 22.90 22.90 22.30 22.60 0.0M
2021-11-19 23.65 23.65 23.00 23.02 0.0M
2021-11-18 23.40 23.52 23.40 23.52 0.0M
2021-11-17 24.10 24.10 23.75 23.77 0.0M
2021-11-16 24.85 24.85 24.35 24.35 0.0M
2021-11-15 24.15 24.65 24.15 24.65 0.0M
2021-11-11 24.95 24.95 24.65 24.65 0.0M
2021-11-10 24.80 24.80 24.80 24.80 0.0M
2021-11-09 25.65 25.65 25.23 25.23 0.0M
2021-11-08 25.10 25.38 25.05 25.38 0.0M
2021-11-05 24.00 24.95 24.00 24.70 0.0M
2021-11-04 24.65 24.65 24.20 24.20 0.0M
2021-11-03 25.35 25.35 24.55 24.80 0.0M
2021-11-02 25.30 25.30 24.90 25.12 0.0M
2021-11-01 24.85 25.60 24.85 25.45 0.0M
2021-10-29 24.00 24.25 23.95 24.15 0.0M
2021-10-28 23.48 24.00 23.48 23.88 0.0M
2021-10-27 24.10 24.10 23.65 23.68 0.0M
2021-10-25 24.60 24.85 24.60 24.85 0.0M
2021-10-22 25.05 25.15 24.95 24.95 0.0M
2021-10-21 24.70 24.70 24.60 24.60 0.0M
2021-10-20 24.70 24.70 24.50 24.50 0.0M
2021-10-19 24.85 25.05 24.40 25.05 0.0M
2021-10-18 25.95 26.10 24.75 25.12 0.0M
2021-10-15 26.50 26.50 25.82 25.82 0.0M
2021-10-14 26.85 26.85 26.75 26.75 0.0M
2021-10-13 26.40 26.40 26.10 26.10 0.0M
2021-10-12 25.82 25.82 25.82 25.82 0.0M
2021-10-11 25.38 25.38 25.38 25.38 0.0M
2021-10-08 26.00 26.40 25.57 25.57 0.0M
2021-10-07 26.00 26.00 25.80 25.93 0.0M
2021-10-06 25.15 25.85 25.15 25.68 0.0M
2021-10-05 25.85 25.88 25.60 25.88 0.0M
2021-10-04 25.65 26.35 25.65 26.10 0.0M
2021-10-01 25.55 26.00 25.55 25.88 0.0M
2021-09-30 26.23 26.23 25.65 26.00 0.0M
2021-09-29 25.93 25.93 25.93 25.93 0.0M
2021-09-28 26.25 26.25 26.25 26.25 0.0M
2021-09-27 26.65 26.65 26.20 26.55 0.0M
2021-09-24 26.70 26.70 26.55 26.55 0.0M
2021-09-23 26.30 26.50 26.30 26.50 0.0M
2021-09-22 26.25 26.25 26.20 26.20 0.0M
2021-09-21 26.80 27.10 26.20 26.20 0.0M
2021-09-20 25.70 26.45 25.70 26.45 0.0M
2021-09-17 26.15 26.35 25.82 25.82 0.0M
2021-09-16 26.65 26.65 26.25 26.40 0.0M
2021-09-15 26.95 26.95 26.20 26.20 0.0M
2021-09-14 26.95 26.95 26.65 26.65 0.0M
2021-09-13 26.95 27.40 26.95 27.02 0.0M
2021-09-10 26.85 26.90 26.75 26.90 0.0M
2021-09-09 26.75 26.95 26.75 26.95 0.0M
2021-09-08 27.45 27.45 26.85 26.85 0.0M
2021-09-07 27.15 27.50 26.95 27.43 0.0M
2021-09-06 28.10 28.10 27.18 27.18 0.0M
2021-09-03 27.50 27.52 27.00 27.27 0.0M
2021-09-02 27.75 27.75 27.48 27.48 0.0M
2021-09-01 27.95 27.95 27.40 27.68 0.0M
2021-08-31 27.80 27.80 27.57 27.57 0.0M
2021-08-27 27.80 27.80 27.55 27.73 0.0M
2021-08-26 27.45 27.90 27.45 27.52 0.0M
2021-08-25 27.20 27.95 27.20 27.73 0.0M
2021-08-24 27.00 27.18 27.00 27.18 0.0M
2021-08-23 27.80 27.80 26.95 27.32 0.0M
2021-08-20 27.60 27.60 27.30 27.48 0.0M
2021-08-19 27.95 28.35 27.95 28.05 0.0M
2021-08-18 28.10 28.40 28.10 28.30 0.0M
2021-08-17 28.70 28.70 28.25 28.30 0.0M
2021-08-16 28.70 28.95 28.70 28.95 0.0M
2021-08-13 29.85 29.85 29.23 29.23 0.0M
2021-08-12 29.80 29.95 29.80 29.88 0.0M
2021-08-11 29.77 29.85 29.77 29.82 0.0M
2021-08-10 29.90 29.90 29.73 29.73 0.0M
2021-08-09 29.70 29.70 29.32 29.32 0.0M
2021-08-06 29.80 29.80 29.75 29.77 0.0M
2021-08-04 29.50 29.50 29.43 29.43 0.0M
2021-08-03 29.50 29.73 29.50 29.73 0.0M
2021-08-02 28.90 29.25 28.90 29.07 0.0M
2021-07-30 28.90 29.30 28.80 29.18 0.0M
2021-07-29 28.80 29.35 28.80 29.07 0.0M
2021-07-28 28.15 28.60 28.10 28.40 0.0M
2021-07-27 28.45 28.55 28.00 28.15 0.0M
2021-07-26 29.10 29.25 28.55 28.55 0.0M
2021-07-23 28.15 28.70 27.95 28.60 0.0M
2021-07-22 28.15 28.40 28.15 28.20 0.0M
2021-07-21 26.80 26.80 26.80 26.80 0.0M
2021-07-20 27.10 27.10 26.60 26.60 0.0M
2021-07-19 26.65 26.65 26.65 26.65 0.0M
2021-07-16 27.25 27.25 27.07 27.07 0.0M
2021-07-15 27.05 27.05 26.70 26.70 0.0M
2021-07-14 27.65 27.65 27.15 27.27 0.0M
2021-07-13 27.90 27.90 27.52 27.52 0.0M
2021-07-12 28.15 28.15 28.10 28.10 0.0M
2021-07-09 27.85 28.20 27.85 27.88 0.0M
2021-07-08 27.90 27.90 27.12 27.12 0.0M
2021-07-07 28.10 28.10 27.80 27.93 0.0M
2021-07-06 28.25 28.25 27.88 27.88 0.0M
2021-07-05 28.30 28.50 28.30 28.50 0.0M
2021-07-02 28.15 28.15 28.15 28.15 0.0M
2021-07-01 27.45 27.75 27.45 27.52 0.0M
2021-06-30 27.75 27.75 27.75 27.75 0.0M
2021-06-29 27.50 27.50 27.40 27.48 0.0M
2021-06-28 27.25 27.25 27.20 27.20 0.0M
2021-06-25 28.20 28.20 27.23 27.23 0.0M
2021-06-24 28.40 28.40 28.30 28.30 0.0M
2021-06-23 28.10 28.25 28.00 28.25 0.0M
2021-06-22 28.65 28.65 28.55 28.55 0.0M
2021-06-21 28.20 28.65 28.20 28.65 0.0M
2021-06-18 29.05 29.05 28.45 28.45 0.0M
2021-06-17 29.65 29.65 28.80 28.80 0.0M
2021-06-16 29.50 29.80 29.50 29.77 0.0M
2021-06-15 29.55 29.80 29.48 29.48 0.0M
2021-06-14 29.55 29.65 29.52 29.52 0.0M
2021-06-11 28.65 28.65 28.45 28.45 0.0M
2021-06-10 27.85 27.85 27.85 27.85 0.0M
2021-06-09 28.10 28.10 28.10 28.10 0.0M
2021-06-08 28.55 28.75 28.40 28.40 0.0M
2021-06-07 29.00 29.00 28.50 28.50 0.0M
2021-06-04 28.65 29.00 28.60 28.60 0.0M
2021-06-03 28.50 28.50 28.50 28.50 0.0M
2021-06-02 29.00 29.50 29.00 29.18 0.0M
2021-05-28 28.90 29.90 28.90 29.48 0.0M
2021-05-27 28.05 28.60 28.05 28.60 0.0M
2021-05-26 27.05 27.05 26.95 26.95 0.0M
2021-05-25 27.30 27.35 27.00 27.18 0.0M
2021-05-24 26.60 27.20 26.60 27.12 0.0M
2021-05-21 26.40 26.60 26.35 26.45 0.0M
2021-05-20 26.05 26.40 26.05 26.40 0.0M
2021-05-19 25.75 25.80 25.68 25.68 0.0M
2021-05-18 26.05 26.60 26.05 26.45 0.0M
2021-05-17 25.55 25.77 25.55 25.77 0.0M
2021-05-14 25.90 25.90 25.55 25.73 0.0M
2021-05-13 26.30 26.30 25.85 25.93 0.0M
2021-05-12 26.80 26.80 26.35 26.35 0.0M
2021-05-11 26.55 26.95 26.55 26.95 0.0M
2021-05-10 27.30 27.35 27.23 27.23 0.0M
2021-05-07 27.25 27.45 27.10 27.32 0.0M
2021-05-06 26.95 26.95 26.45 26.60 0.0M
2021-05-05 26.95 27.05 26.95 27.02 0.0M
2021-05-04 27.30 27.30 26.95 27.10 0.0M
2021-04-30 27.05 27.20 26.90 27.07 0.0M
2021-04-29 28.15 28.40 27.12 27.12 0.0M
2021-04-28 28.30 28.60 28.30 28.55 0.0M
2021-04-27 28.10 28.20 28.00 28.00 0.0M
2021-04-26 27.80 28.60 27.80 28.20 0.0M
2021-04-23 26.50 27.45 26.30 27.23 0.0M
2021-04-22 25.55 26.60 25.55 26.25 0.0M
2021-04-21 25.35 25.35 25.12 25.12 0.0M
2021-04-20 25.55 25.55 25.05 25.18 0.0M
2021-04-19 25.35 25.70 25.35 25.57 0.0M
2021-04-16 24.95 25.02 24.95 25.02 0.0M
2021-04-15 25.00 25.07 24.90 25.07 0.0M
2021-04-14 25.15 25.15 24.80 24.90 0.0M
2021-04-13 25.27 25.27 25.27 25.27 0.0M
2021-04-12 25.65 25.70 25.23 25.23 0.0M
2021-04-09 25.80 26.05 25.70 25.82 0.0M
2021-04-08 25.55 25.60 25.48 25.48 0.0M
2021-04-07 25.15 25.45 25.15 25.43 0.0M
2021-04-06 25.50 25.50 25.05 25.32 0.0M
2021-04-01 25.00 25.00 24.70 24.70 0.0M
2021-03-31 25.00 25.05 24.90 24.90 0.0M
2021-03-30 24.90 24.90 24.65 24.70 0.0M
2021-03-29 24.80 24.80 24.80 24.80 0.0M
2021-03-26 23.70 24.40 23.65 24.20 0.0M
2021-03-25 23.05 23.70 23.05 23.48 0.0M
2021-03-24 23.20 23.25 23.00 23.12 0.0M
2021-03-23 23.50 23.50 22.90 22.95 0.0M
2021-03-22 23.30 23.50 23.18 23.18 0.0M
2021-03-19 23.30 23.30 23.18 23.18 0.0M
2021-03-18 23.25 23.95 23.25 23.88 0.0M
2021-03-17 23.05 23.05 23.02 23.02 0.0M
2021-03-16 23.15 23.25 23.15 23.23 0.0M
2021-03-15 23.10 23.25 23.10 23.18 0.0M
2021-03-12 22.60 22.80 22.50 22.50 0.0M
2021-03-11 22.35 22.70 22.30 22.60 0.0M
2021-03-10 21.95 22.15 21.95 22.15 0.0M
2021-03-09 21.80 22.10 21.80 22.05 0.0M
2021-03-08 21.85 21.90 21.80 21.82 0.0M
2021-03-05 21.55 21.55 21.48 21.48 0.0M
2021-03-04 21.60 21.65 21.50 21.57 0.0M
2021-03-03 21.50 21.50 21.45 21.48 0.0M
2021-03-02 21.25 21.25 21.05 21.07 0.0M
2021-03-01 20.60 21.05 20.55 20.90 0.0M
2021-02-26 20.10 20.60 20.10 20.40 0.0M
2021-02-25 20.10 20.75 20.10 20.75 0.0M
2021-02-24 19.28 19.88 19.28 19.73 0.0M
2021-02-23 19.18 19.38 18.90 19.30 0.0M
2021-02-22 19.28 19.28 18.92 18.92 0.0M
2021-02-19 21.00 21.00 19.70 19.70 0.0M
2021-02-18 21.15 21.70 21.00 21.57 0.0M
2021-02-17 21.45 21.45 20.45 21.12 0.0M
2021-02-16 21.65 21.75 21.52 21.52 0.0M
2021-02-15 21.50 21.90 21.50 21.62 0.0M
2021-02-12 21.20 21.20 21.15 21.15 0.0M
2021-02-11 21.30 21.50 21.25 21.38 0.0M
2021-02-10 21.85 21.85 21.05 21.23 0.0M
2021-02-09 22.05 22.30 21.25 22.10 0.0M
2021-02-08 20.65 21.12 20.65 21.12 0.0M
2021-02-05 20.25 20.25 20.25 20.25 0.0M
2021-02-04 19.82 20.00 19.66 19.91 0.0M
2021-02-03 19.38 19.48 19.13 19.13 0.0M
2021-02-02 19.48 19.48 19.11 19.11 0.0M
2021-02-01 18.66 18.66 18.66 18.66 0.0M
2021-01-29 19.15 19.15 19.15 19.15 0.0M
2021-01-27 18.89 18.89 18.89 18.89 0.0M
2021-01-26 19.70 19.70 19.34 19.34 0.0M
2021-01-25 18.93 18.93 18.93 18.93 0.0M
2021-01-22 19.34 19.34 19.34 19.34 0.0M
2021-01-21 20.45 20.45 20.45 20.45 0.0M
2021-01-20 20.10 20.15 20.10 20.15 0.0M
2021-01-19 20.35 20.35 20.05 20.05 0.0M
2021-01-15 19.88 19.88 19.88 19.88 0.0M
2021-01-14 20.50 20.50 20.45 20.45 0.0M
2021-01-13 20.70 20.75 20.55 20.55 0.0M
2021-01-12 21.40 21.40 21.23 21.23 0.0M
2021-01-11 21.20 21.20 20.85 21.02 0.0M
2021-01-08 21.60 21.60 21.48 21.48 0.0M
2021-01-07 21.25 21.25 21.18 21.18 0.0M
2021-01-05 20.55 20.55 20.55 20.55 0.0M
2021-01-04 20.30 20.75 20.01 20.01 0.0M