Lectra

LECS
🏛️ uk →
24.00
Last Update: 2025-10-01
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 25.78 26.00 26.00 25.93 0.0M
2024-12-30 26.25 26.25 25.95 26.15 0.0M
2024-12-27 25.83 26.30 26.15 26.20 0.0M
2024-12-24 25.78 26.05 25.78 26.05 0.0M
2024-12-23 25.33 25.70 24.95 25.73 0.0M
2024-12-20 25.38 25.43 25.38 25.43 0.0M
2024-12-19 26.20 25.75 25.60 25.33 0.0M
2024-12-18 26.00 26.35 26.00 26.00 0.0M
2024-12-17 26.50 26.40 25.95 26.00 0.0M
2024-12-16 27.68 27.10 26.50 26.65 0.0M
2024-12-13 27.03 27.65 27.50 27.78 0.0M
2024-12-12 28.00 27.45 27.40 27.53 0.0M
2024-12-11 27.38 27.83 27.38 27.83 0.0M
2024-12-10 28.35 27.75 27.75 27.48 0.0M
2024-12-09 28.05 28.10 28.00 28.05 0.0M
2024-12-06 28.10 28.15 28.10 28.15 0.0M
2024-12-05 28.00 28.15 28.15 28.25 0.0M
2024-12-04 27.73 28.15 27.82 27.88 0.0M
2024-12-03 27.58 27.73 27.58 27.73 0.0M
2024-12-02 27.93 27.71 27.50 27.73 0.0M
2024-11-29 28.10 27.80 27.80 27.53 0.0M
2024-11-28 28.10 28.10 27.70 28.00 0.0M
2024-11-27 28.05 28.07 27.65 28.00 0.0M
2024-11-26 28.20 28.10 27.65 28.05 0.0M
2024-11-25 27.08 27.80 27.10 27.63 0.0M
2024-11-22 26.60 27.09 27.09 27.08 0.0M
2024-11-21 27.18 26.75 26.75 26.65 0.0M
2024-11-20 27.28 27.05 27.05 27.03 0.0M
2024-11-19 27.68 27.80 27.80 27.63 0.0M
2024-11-18 28.05 27.20 27.20 27.43 0.0M
2024-11-15 27.88 27.79 27.79 28.05 0.0M
2024-11-14 27.88 28.00 27.70 27.78 0.0M
2024-11-13 27.73 27.50 27.25 27.38 0.0M
2024-11-12 27.38 27.45 27.30 27.53 0.0M
2024-11-11 27.23 27.30 27.20 27.28 0.0M
2024-11-08 26.45 26.55 26.45 26.55 0.0M
2024-11-07 25.63 26.55 26.20 26.40 0.0M
2024-11-06 24.85 25.50 24.95 25.43 0.0M
2024-11-05 24.20 24.65 24.65 24.55 0.0M
2024-11-04 25.23 25.50 25.10 24.95 0.0M
2024-11-01 25.53 25.50 25.10 25.33 0.0M
2024-10-31 24.50 27.05 25.95 25.68 0.0M
2024-10-30 24.65 24.15 23.40 23.58 0.0M
2024-10-29 25.18 24.70 24.65 24.60 0.0M
2024-10-28 25.03 25.15 25.00 25.13 0.0M
2024-10-25 25.48 25.48 25.33 25.33 0.0M
2024-10-24 26.10 26.14 26.14 25.78 0.0M
2024-10-23 26.30 27.25 25.80 25.93 0.0M
2024-10-22 26.50 27.15 26.15 26.45 0.0M
2024-10-21 27.08 27.55 26.30 26.40 0.0M
2024-10-18 27.33 27.40 27.25 27.28 0.0M
2024-10-17 26.60 27.35 25.60 27.08 0.0M
2024-10-16 27.58 27.70 27.70 27.68 0.0M
2024-10-15 27.83 27.80 27.55 27.58 0.0M
2024-10-14 28.25 28.10 28.05 27.88 0.0M
2024-10-11 28.55 28.25 28.15 28.40 0.0M
2024-10-10 28.80 28.60 28.30 28.75 0.0M
2024-10-09 28.90 28.90 27.55 28.85 0.0M
2024-10-08 28.85 29.10 28.95 29.08 0.0M
2024-10-07 28.70 29.25 29.25 29.03 0.0M
2024-10-04 28.60 28.90 28.90 28.75 0.0M
2024-10-03 28.70 28.60 28.25 28.60 0.0M
2024-10-02 29.03 29.55 28.65 28.90 0.0M
2024-10-01 29.23 29.30 29.30 28.95 0.0M
2024-09-30 30.00 30.00 29.48 29.48 0.0M
2024-09-27 29.73 30.20 29.95 30.15 0.0M
2024-09-26 29.08 29.70 29.44 29.68 0.0M
2024-09-25 29.03 28.50 28.50 29.03 0.0M
2024-09-24 29.63 29.63 29.23 29.23 0.0M
2024-09-23 29.28 29.15 28.65 28.85 0.0M
2024-09-20 28.55 29.05 28.65 28.50 0.0M
2024-09-19 28.15 28.80 28.40 28.45 0.0M
2024-09-18 28.85 28.65 28.65 28.00 0.0M
2024-09-17 28.90 28.90 28.85 28.85 0.0M
2024-09-16 29.18 29.18 29.03 29.03 0.0M
2024-09-13 28.90 29.05 29.05 28.85 0.0M
2024-09-12 28.60 28.60 28.55 28.55 0.0M
2024-09-11 28.35 28.35 28.30 28.30 0.0M
2024-09-10 28.35 28.35 28.10 28.10 0.0M
2024-09-09 27.23 28.03 27.90 27.88 0.0M
2024-09-06 27.78 27.78 27.78 27.78 0.0M
2024-09-05 27.63 28.05 27.63 28.05 0.0M
2024-09-04 27.78 27.78 27.73 27.73 0.0M
2024-09-03 28.35 28.35 27.88 27.88 0.0M
2024-09-02 28.50 29.00 28.00 28.25 0.0M
2024-08-30 28.45 28.15 28.15 28.35 0.0M
2024-08-29 27.93 28.30 28.15 28.30 0.0M
2024-08-28 27.78 27.80 27.70 27.73 0.0M
2024-08-27 27.63 27.80 27.50 27.58 0.0M
2024-08-26 27.50 27.50 27.50 27.50 0.0M
2024-08-23 27.28 27.50 27.35 27.33 0.0M
2024-08-22 27.73 27.65 27.30 27.58 0.0M
2024-08-21 26.60 27.35 27.10 27.28 0.0M
2024-08-20 26.95 26.60 26.55 26.65 0.0M
2024-08-19 26.45 27.15 27.10 26.90 0.0M
2024-08-16 26.35 26.35 26.10 26.35 0.0M
2024-08-15 26.00 26.55 26.55 26.65 0.0M
2024-08-14 26.05 25.55 25.55 25.83 0.0M
2024-08-13 25.68 26.10 25.75 26.20 0.0M
2024-08-12 26.10 26.10 25.58 25.58 0.0M
2024-08-09 25.48 25.70 25.65 25.78 0.0M
2024-08-08 25.43 25.50 25.20 25.43 0.0M
2024-08-07 24.90 25.20 25.20 25.08 0.0M
2024-08-06 24.50 25.08 24.50 25.08 0.0M
2024-08-05 25.28 24.55 24.30 24.75 0.0M
2024-08-02 26.25 25.95 25.25 25.23 0.0M
2024-08-01 26.05 26.60 26.55 26.55 0.0M
2024-07-31 25.93 25.93 25.78 25.78 0.0M
2024-07-30 26.45 26.60 26.60 25.78 0.0M
2024-07-29 27.48 26.20 26.05 26.35 0.0M
2024-07-26 27.93 27.33 27.33 27.03 0.0M
2024-07-25 28.25 27.80 27.60 27.63 0.0M
2024-07-24 28.55 28.55 28.35 28.35 0.0M
2024-07-23 29.03 28.90 28.90 28.80 0.0M
2024-07-22 28.50 29.08 28.50 29.08 0.0M
2024-07-19 28.25 28.25 28.25 28.25 0.0M
2024-07-18 29.18 28.95 28.95 28.90 0.0M
2024-07-17 28.10 29.05 28.85 28.90 0.0M
2024-07-16 28.50 28.00 27.10 27.88 0.0M
2024-07-15 28.95 28.50 28.50 28.35 0.0M
2024-07-12 29.78 29.15 28.75 29.13 0.0M
2024-07-11 29.58 29.15 29.05 29.23 0.0M
2024-07-10 29.58 29.23 28.75 29.23 0.0M
2024-07-09 29.68 30.35 29.58 29.58 0.0M
2024-07-08 30.55 30.70 30.35 30.55 0.0M
2024-07-05 30.20 30.20 29.93 29.93 0.0M
2024-07-04 30.00 29.80 29.50 29.53 0.0M
2024-07-03 29.63 29.38 28.89 29.38 0.0M
2024-07-02 28.65 28.44 28.31 28.35 0.0M
2024-07-01 28.45 28.55 28.30 28.55 0.0M
2024-06-28 27.83 27.85 27.50 27.78 0.0M
2024-06-27 27.78 27.88 27.83 27.83 0.0M
2024-06-26 27.93 28.00 28.00 28.00 0.0M
2024-06-25 28.15 28.15 27.05 28.05 0.0M
2024-06-24 28.25 28.35 28.20 28.20 0.0M
2024-06-23 28.05 27.83 27.83 27.83 0.0M
2024-06-21 28.45 28.30 27.83 27.83 0.0M
2024-06-20 28.45 28.60 27.90 28.35 0.0M
2024-06-19 27.73 27.90 27.58 27.58 0.0M
2024-06-18 27.38 27.28 27.28 27.28 0.0M
2024-06-17 27.53 27.33 27.10 27.33 0.0M
2024-06-14 27.28 28.05 27.33 27.33 0.0M
2024-06-13 28.20 28.80 28.30 28.30 0.0M
2024-06-12 28.60 28.70 28.70 28.70 0.0M
2024-06-11 28.75 28.75 28.75 28.75 0.0M
2024-06-10 29.03 28.90 27.90 28.65 0.0M
2024-06-07 29.28 30.00 30.00 30.00 0.0M
2024-06-06 29.78 30.10 30.10 30.10 0.0M
2024-06-05 29.88 29.93 28.63 29.93 0.1M
2024-06-04 29.58 31.08 30.60 31.08 0.0M
2024-06-03 31.28 31.45 30.95 31.33 0.0M
2024-05-31 31.48 31.73 31.30 31.73 0.0M
2024-05-30 31.43 31.53 31.00 31.53 0.0M
2024-05-29 31.63 32.30 31.83 31.83 0.0M
2024-05-28 32.30 32.90 32.60 32.75 0.0M
2024-05-27 32.85 33.30 32.80 32.80 0.0M
2024-05-24 32.00 33.33 32.00 33.33 0.0M
2024-05-23 32.00 32.90 32.35 32.35 0.0M
2024-05-22 32.90 32.70 32.60 32.60 0.0M
2024-05-21 32.60 33.10 32.55 32.55 0.0M
2024-05-20 32.90 33.60 33.03 33.03 0.0M
2024-05-17 33.53 34.00 33.53 33.53 0.0M
2024-05-16 33.78 34.25 33.63 33.63 0.0M
2024-05-15 33.88 34.00 33.25 33.83 0.0M
2024-05-14 33.88 34.10 33.75 34.00 0.0M
2024-05-13 34.05 33.80 33.45 33.78 0.0M
2024-05-10 33.18 34.35 33.75 33.92 0.0M
2024-05-09 34.05 33.78 33.40 33.78 0.0M
2024-05-08 33.28 34.25 33.13 33.13 0.0M
2024-05-07 34.25 34.10 33.35 33.92 0.0M
2024-05-06 33.33 33.20 32.65 32.90 0.0M
2024-05-03 33.20 33.20 32.65 32.65 0.0M
2024-05-02 33.18 32.95 32.20 32.95 0.0M
2024-05-01 32.25 32.05 32.05 32.05 0.0M
2024-04-30 32.30 32.30 31.70 32.05 0.0M
2024-04-29 31.68 32.20 31.60 32.20 0.0M
2024-04-26 32.05 33.05 31.85 32.20 0.0M
2024-04-25 32.80 32.70 31.70 32.60 0.0M
2024-04-24 33.53 34.20 33.20 33.67 0.0M
2024-04-23 34.05 34.35 33.60 34.20 0.0M
2024-04-22 33.43 33.50 33.40 33.48 0.0M
2024-04-19 33.38 33.40 33.20 33.28 0.0M
2024-04-18 33.58 34.20 33.30 33.67 0.0M
2024-04-17 34.30 34.30 33.95 34.05 0.0M
2024-04-16 33.83 33.55 32.95 33.33 0.0M
2024-04-15 33.48 34.35 33.93 33.92 0.0M
2024-04-12 33.83 34.30 33.95 34.05 0.0M
2024-04-11 34.15 33.83 33.50 33.83 0.0M
2024-04-10 33.28 33.80 33.38 33.38 0.0M
2024-04-09 33.78 34.60 34.25 34.25 0.0M
2024-04-08 34.45 34.20 33.80 34.20 0.0M
2024-04-05 33.68 33.75 33.43 33.42 0.0M
2024-04-04 33.63 33.75 33.43 33.42 0.0M
2024-04-03 33.23 33.03 32.65 33.03 0.0M
2024-04-02 32.70 33.85 32.30 32.50 0.0M
2024-03-28 32.45 32.50 31.80 32.15 0.0M
2024-03-27 32.15 33.00 32.10 32.10 0.0M
2024-03-26 32.75 32.45 32.05 32.45 0.0M
2024-03-25 32.05 32.50 32.15 32.30 0.0M
2024-03-22 32.20 32.55 31.85 32.30 0.0M
2024-03-21 32.60 32.45 31.75 32.45 0.0M
2024-03-20 31.88 31.95 31.40 31.83 0.0M
2024-03-19 31.28 31.35 31.13 31.13 0.0M
2024-03-18 30.95 31.18 28.70 31.18 0.0M
2024-03-15 30.70 31.35 31.05 31.18 0.0M
2024-03-14 31.08 31.70 31.03 31.03 0.0M
2024-03-13 31.43 31.65 31.38 31.38 0.0M
2024-03-12 31.28 31.60 31.23 31.23 0.0M
2024-03-11 31.18 31.05 30.95 30.95 0.0M
2024-03-08 31.18 31.45 30.90 31.23 0.0M
2024-03-07 31.28 32.10 31.43 31.43 0.0M
2024-03-06 31.88 32.10 31.25 32.10 0.0M
2024-03-05 31.23 32.00 29.95 31.48 0.0M
2024-03-04 32.00 32.50 31.75 32.15 0.0M
2024-03-01 31.48 31.45 31.05 31.38 0.0M
2024-02-29 31.03 31.20 30.90 30.90 0.0M
2024-02-28 30.80 31.15 30.90 30.90 0.0M
2024-02-27 31.03 31.25 30.85 30.95 0.0M
2024-02-26 30.80 30.75 29.95 30.60 0.0M
2024-02-23 30.95 31.28 31.20 31.28 0.0M
2024-02-22 30.75 32.05 30.02 31.18 0.3M
2024-02-21 31.83 32.00 30.04 32.00 0.6M
2024-02-20 32.00 33.35 33.03 33.03 0.0M
2024-02-19 33.38 34.40 33.63 33.63 0.0M
2024-02-16 34.75 35.15 33.50 34.90 0.0M
2024-02-15 33.23 33.75 31.35 33.28 0.0M
2024-02-14 30.75 31.40 30.90 31.33 0.3M
2024-02-13 31.18 31.30 31.05 31.08 0.0M
2024-02-12 31.08 31.55 31.30 31.33 0.0M
2024-02-09 31.23 31.95 31.02 31.13 0.0M
2024-02-08 32.00 32.00 31.65 31.93 0.0M
2024-02-07 31.83 32.25 32.00 32.10 0.1M
2024-02-06 32.00 32.05 31.85 32.00 0.1M
2024-02-05 31.88 31.88 30.75 31.88 0.0M
2024-02-02 30.80 32.55 30.90 31.23 0.0M
2024-02-01 32.85 33.15 32.60 32.95 0.0M
2024-01-31 32.60 33.03 32.55 33.03 0.0M
2024-01-30 32.80 34.50 32.60 32.90 0.0M
2024-01-29 33.18 33.45 32.00 33.33 0.0M
2024-01-26 32.90 32.75 31.60 32.75 0.0M
2024-01-25 31.93 31.95 31.93 31.93 0.0M
2024-01-24 32.20 32.45 32.30 32.40 0.0M
2024-01-23 32.60 33.35 32.70 32.75 0.0M
2024-01-22 32.75 33.03 31.75 33.03 0.0M
2024-01-19 31.03 30.35 29.95 30.15 0.0M
2024-01-18 30.20 30.75 30.00 30.30 0.0M
2024-01-17 30.85 30.40 29.85 30.05 0.0M
2024-01-16 30.30 30.60 30.30 30.55 0.0M
2024-01-15 30.50 30.95 30.20 30.35 0.0M
2024-01-12 30.80 31.03 29.65 31.03 0.0M
2024-01-11 29.28 29.45 28.95 28.95 0.0M
2024-01-10 29.13 29.43 29.05 29.43 0.0M
2024-01-09 29.23 29.65 28.80 29.18 0.0M
2024-01-08 30.60 30.80 29.90 30.80 0.0M
2024-01-05 31.25 31.25 30.80 30.80 0.0M
2024-01-04 31.40 31.60 31.20 31.32 0.0M
2024-01-03 31.45 31.45 30.45 30.95 0.0M
2024-01-02 31.60 31.65 31.50 31.52 0.0M