Sligro Food

SLIGR
🏛️ uk →
10.52
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
2024-12-31 11.09 11.18 11.16 11.15 0.0M
2024-12-30 11.26 11.18 11.12 11.15 0.0M
2024-12-27 11.09 11.10 11.04 11.15 0.0M
2024-12-24 10.83 10.98 10.82 10.93 0.0M
2024-12-23 10.74 10.80 10.80 10.81 0.0M
2024-12-20 10.89 10.82 10.74 10.81 0.0M
2024-12-19 10.81 10.94 10.70 10.89 0.0M
2024-12-18 10.70 10.76 10.74 10.85 0.0M
2024-12-17 10.54 10.56 10.50 10.54 0.0M
2024-12-16 10.81 10.78 10.54 10.60 0.0M
2024-12-13 10.70 10.74 10.66 10.70 0.0M
2024-12-12 10.76 10.78 10.68 10.76 0.0M
2024-12-11 10.83 10.76 10.70 10.74 0.0M
2024-12-10 10.81 10.82 10.72 10.81 0.0M
2024-12-09 10.81 10.84 10.84 10.78 0.0M
2024-12-06 10.74 10.82 10.66 10.81 0.0M
2024-12-05 10.70 10.76 10.64 10.70 0.0M
2024-12-04 10.70 10.80 10.70 10.74 0.0M
2024-12-03 10.74 10.78 10.74 10.78 0.0M
2024-12-02 10.76 10.82 10.70 10.70 0.0M
2024-11-29 10.72 10.74 10.70 10.74 0.0M
2024-11-28 10.83 10.86 10.80 10.89 0.0M
2024-11-27 10.60 10.84 10.78 10.74 0.0M
2024-11-26 10.72 10.86 10.68 10.81 0.0M
2024-11-25 10.81 10.72 10.62 10.72 0.0M
2024-11-22 10.76 10.68 10.68 10.78 0.0M
2024-11-21 10.70 10.58 10.56 10.64 0.0M
2024-11-20 10.72 10.76 10.74 10.58 0.0M
2024-11-19 10.99 10.96 10.64 10.64 0.0M
2024-11-18 11.20 11.00 10.90 10.95 0.0M
2024-11-15 11.17 11.18 11.18 11.11 0.0M
2024-11-14 11.09 11.28 11.14 11.17 0.0M
2024-11-13 11.13 11.28 11.16 11.24 0.0M
2024-11-12 11.32 11.34 11.20 11.28 0.0M
2024-11-11 11.20 11.40 11.26 11.40 0.0M
2024-11-08 11.24 11.20 11.14 11.17 0.0M
2024-11-07 11.11 11.30 11.12 11.22 0.0M
2024-11-06 11.38 11.46 11.08 11.11 0.0M
2024-11-05 11.44 11.42 11.24 11.22 0.0M
2024-11-04 11.50 11.52 11.36 11.48 0.0M
2024-11-01 11.52 11.48 11.46 11.50 0.0M
2024-10-31 11.61 11.56 11.44 11.58 0.0M
2024-10-30 11.97 11.74 11.60 11.69 0.0M
2024-10-29 11.79 11.78 11.72 11.75 0.0M
2024-10-28 12.10 11.96 11.80 11.79 0.0M
2024-10-25 12.00 12.00 11.90 11.95 0.0M
2024-10-24 12.00 12.02 11.98 12.02 0.0M
2024-10-23 11.97 12.08 12.08 11.95 0.0M
2024-10-22 12.18 12.06 12.00 12.04 0.0M
2024-10-21 12.26 12.26 12.10 12.24 0.0M
2024-10-18 12.63 12.42 12.24 12.22 0.0M
2024-10-17 12.43 12.68 12.10 12.43 0.0M
2024-10-16 12.20 12.20 12.06 11.95 0.0M
2024-10-15 12.20 12.22 12.20 12.22 0.0M
2024-10-14 12.43 12.44 12.30 12.24 0.0M
2024-10-11 12.67 12.67 12.41 12.41 0.0M
2024-10-10 12.61 12.62 12.52 12.45 0.0M
2024-10-09 12.59 12.66 12.52 12.57 0.0M
2024-10-08 12.47 12.60 12.60 12.45 0.0M
2024-10-07 12.49 12.50 12.40 12.41 0.0M
2024-10-04 12.36 12.48 12.28 12.41 0.0M
2024-10-03 12.30 12.54 12.28 12.32 0.0M
2024-10-02 12.49 12.32 12.28 12.38 0.0M
2024-10-01 12.73 12.64 12.64 12.61 0.0M
2024-09-30 12.59 12.72 12.44 12.69 0.0M
2024-09-27 12.30 12.38 12.26 12.59 0.0M
2024-09-26 12.20 12.24 12.18 12.14 0.0M
2024-09-25 12.14 12.18 12.10 12.16 0.0M
2024-09-24 12.30 12.22 12.22 12.18 0.0M
2024-09-23 12.47 12.50 12.20 12.41 0.0M
2024-09-20 12.98 12.70 12.46 12.59 0.0M
2024-09-19 13.12 13.28 13.18 13.16 0.0M
2024-09-18 13.10 13.14 13.14 13.16 0.0M
2024-09-17 13.00 13.26 13.14 13.12 0.0M
2024-09-16 12.90 13.14 12.90 13.10 0.0M
2024-09-13 12.84 12.84 12.84 12.80 0.0M
2024-09-12 12.80 12.88 12.86 12.80 0.0M
2024-09-11 12.80 12.84 12.76 12.84 0.0M
2024-09-10 12.71 12.82 12.72 12.82 0.0M
2024-09-09 12.90 12.76 12.74 12.75 0.0M
2024-09-06 12.86 12.86 12.59 12.59 0.0M
2024-09-05 12.69 12.73 12.69 12.73 0.0M
2024-09-04 12.65 12.84 12.84 12.69 0.0M
2024-09-03 12.77 12.82 12.77 12.82 0.0M
2024-09-02 13.04 13.04 12.86 12.86 0.0M
2024-08-30 13.00 13.10 13.00 13.02 0.0M
2024-08-29 13.00 13.04 13.00 13.02 0.0M
2024-08-28 12.88 13.00 12.92 12.94 0.0M
2024-08-27 12.86 12.88 12.88 12.90 0.0M
2024-08-26 12.76 12.80 12.76 12.76 0.0M
2024-08-23 12.59 12.74 12.60 12.75 0.0M
2024-08-22 12.61 12.58 12.54 12.57 0.0M
2024-08-21 12.16 12.60 12.50 12.45 0.0M
2024-08-20 12.47 12.60 12.52 12.38 0.0M
2024-08-19 12.41 12.42 12.38 12.45 0.0M
2024-08-16 12.30 12.24 12.24 12.30 0.0M
2024-08-15 12.28 12.26 12.20 12.24 0.0M
2024-08-14 12.04 12.22 12.18 12.16 0.0M
2024-08-13 12.14 12.10 12.10 12.16 0.0M
2024-08-12 12.34 12.34 12.22 12.22 0.0M
2024-08-09 12.02 12.34 12.18 12.14 0.0M
2024-08-08 12.20 12.18 12.06 12.02 0.0M
2024-08-07 11.85 12.00 12.00 12.22 0.0M
2024-08-06 11.83 11.92 11.72 11.89 0.0M
2024-08-05 11.73 11.84 11.62 11.71 0.0M
2024-08-02 12.18 12.18 11.90 11.93 0.0M
2024-08-01 12.26 12.24 12.22 12.08 0.0M
2024-07-31 12.28 12.34 12.32 12.30 0.0M
2024-07-30 12.10 12.28 12.08 12.16 0.1M
2024-07-29 12.24 12.24 12.00 12.00 0.0M
2024-07-26 11.83 12.04 11.80 12.16 0.0M
2024-07-25 12.10 11.96 11.88 11.97 0.0M
2024-07-24 11.91 12.10 11.96 12.06 0.0M
2024-07-23 12.36 12.32 11.98 12.08 0.0M
2024-07-22 12.61 12.48 12.42 12.38 0.0M
2024-07-19 12.59 12.64 12.36 12.61 0.0M
2024-07-18 12.36 12.62 11.92 12.59 0.0M
2024-07-17 12.49 12.77 12.49 12.77 0.0M
2024-07-16 12.26 12.51 12.26 12.51 0.0M
2024-07-15 12.30 12.36 12.30 12.47 0.0M
2024-07-12 12.49 12.40 12.34 12.38 0.0M
2024-07-11 12.65 12.66 12.30 12.41 0.0M
2024-07-10 12.65 12.88 12.54 12.59 0.0M
2024-07-09 12.94 13.24 12.92 13.00 0.0M
2024-07-08 13.21 13.28 13.16 13.27 0.0M
2024-07-05 13.06 13.20 13.02 13.16 0.0M
2024-07-04 13.12 13.16 13.08 13.16 0.0M
2024-07-03 13.12 13.14 13.02 13.02 0.0M
2024-07-02 13.12 13.06 12.88 13.00 0.0M
2024-07-01 13.21 13.06 13.02 13.06 0.0M
2024-06-28 12.92 13.06 12.86 13.02 0.0M
2024-06-27 12.65 13.14 12.94 13.14 0.0M
2024-06-26 13.04 13.26 13.06 13.18 0.0M
2024-06-25 13.23 13.36 13.24 13.33 0.0M
2024-06-24 13.45 13.41 13.18 13.41 0.0M
2024-06-21 13.10 13.40 13.24 13.35 0.0M
2024-06-20 13.39 13.36 13.22 13.27 0.0M
2024-06-19 13.35 13.50 13.47 13.47 0.0M
2024-06-18 13.49 13.54 13.50 13.53 0.0M
2024-06-17 13.47 13.48 13.38 13.43 0.0M
2024-06-15 13.49 13.33 13.33 13.33 0.0M
2024-06-14 13.62 13.62 13.33 13.33 0.0M
2024-06-13 13.53 13.74 13.70 13.70 0.0M
2024-06-12 13.72 13.76 13.56 13.76 0.0M
2024-06-11 13.57 13.80 13.52 13.72 0.0M
2024-06-10 13.78 14.08 13.68 13.70 0.0M
2024-06-07 13.90 13.74 13.60 13.74 0.0M
2024-06-06 13.55 13.66 13.54 13.60 0.0M
2024-06-05 13.49 13.60 13.56 13.57 0.0M
2024-06-04 13.53 13.70 13.56 13.64 0.0M
2024-06-03 13.70 13.88 13.76 13.84 0.0M
2024-05-31 13.82 13.86 13.78 13.78 0.0M
2024-05-30 14.23 13.86 13.72 13.82 0.0M
2024-05-29 13.80 14.22 13.90 13.92 0.0M
2024-05-28 14.33 14.23 14.08 14.23 0.0M
2024-05-27 14.07 14.06 14.02 14.06 0.0M
2024-05-24 14.00 14.04 13.98 13.98 0.0M
2024-05-23 14.09 14.22 14.08 14.09 0.0M
2024-05-22 14.40 14.40 14.34 14.40 0.0M
2024-05-21 14.29 14.46 14.34 14.40 0.0M
2024-05-20 14.44 14.46 14.42 14.42 0.0M
2024-05-17 14.46 14.60 14.42 14.56 0.0M
2024-05-16 14.60 14.48 14.46 14.48 0.0M
2024-05-15 14.37 14.52 14.42 14.42 0.0M
2024-05-14 14.37 14.44 14.44 14.44 0.0M
2024-05-13 14.37 14.44 14.36 14.44 0.0M
2024-05-10 14.40 14.62 14.52 14.52 0.0M
2024-05-09 14.46 14.28 14.25 14.25 0.0M
2024-05-08 14.25 14.42 14.28 14.40 0.0M
2024-05-07 14.37 14.42 14.37 14.37 0.0M
2024-05-06 14.31 14.36 14.36 14.36 0.0M
2024-05-03 14.26 14.28 14.23 14.23 0.0M
2024-05-02 14.15 14.29 14.24 14.29 0.0M
2024-05-01 14.23 14.33 14.33 14.33 0.0M
2024-04-30 14.29 14.33 14.33 14.33 0.0M
2024-04-29 14.29 14.42 14.28 14.40 0.0M
2024-04-26 14.21 14.20 14.08 14.13 0.0M
2024-04-25 14.05 14.20 14.04 14.15 0.0M
2024-04-24 14.19 14.28 14.13 14.13 0.0M
2024-04-23 14.15 14.14 14.13 14.13 0.0M
2024-04-22 14.09 14.06 13.96 13.96 0.0M
2024-04-19 13.88 13.80 13.70 13.78 0.0M
2024-04-18 13.70 13.82 13.64 13.64 0.0M
2024-04-17 13.60 13.68 13.68 13.68 0.0M
2024-04-16 13.78 14.02 13.68 13.68 0.0M
2024-04-15 14.01 14.09 14.00 14.09 0.0M
2024-04-12 14.01 14.13 14.13 14.13 0.0M
2024-04-11 14.05 14.18 14.10 14.15 0.0M
2024-04-10 14.23 14.23 14.18 14.23 0.0M
2024-04-09 14.21 14.26 14.12 14.15 0.0M
2024-04-08 14.19 14.14 14.09 14.09 0.0M
2024-04-05 14.09 14.08 14.02 14.03 0.0M
2024-04-04 14.17 14.16 14.13 14.13 0.0M
2024-04-03 14.09 14.06 13.92 13.96 0.0M
2024-04-02 14.01 14.10 13.98 14.05 0.0M
2024-03-28 14.09 14.16 14.00 14.07 0.0M
2024-03-27 14.29 14.11 13.90 14.11 0.0M
2024-03-26 13.86 13.80 13.66 13.66 0.0M
2024-03-25 13.66 13.62 13.50 13.62 0.0M
2024-03-22 13.64 13.58 13.48 13.55 0.0M
2024-03-21 13.33 13.38 13.21 13.21 0.0M
2024-03-20 13.21 13.10 13.04 13.10 0.0M
2024-03-19 13.16 13.06 13.04 13.04 0.0M
2024-03-18 13.06 13.14 13.04 13.10 0.0M
2024-03-15 13.08 13.21 13.06 13.21 0.0M
2024-03-14 13.21 13.34 13.18 13.18 0.0M
2024-03-13 13.39 13.41 13.36 13.41 0.0M
2024-03-12 13.53 13.46 13.33 13.33 0.0M
2024-03-11 13.60 13.44 13.37 13.37 0.0M
2024-03-08 13.55 13.66 13.52 13.66 0.0M
2024-03-07 13.60 13.62 13.48 13.62 0.0M
2024-03-06 13.57 13.58 13.36 13.55 0.0M
2024-03-05 13.35 13.44 13.18 13.35 0.0M
2024-03-04 13.21 13.22 13.16 13.16 0.0M
2024-03-01 13.29 13.18 13.04 13.16 0.0M
2024-02-29 13.21 13.20 13.16 13.16 0.0M
2024-02-28 13.21 13.22 13.04 13.16 0.0M
2024-02-27 13.23 13.32 13.10 13.23 0.0M
2024-02-26 13.31 13.58 13.34 13.35 0.0M
2024-02-23 13.51 13.66 13.56 13.66 0.0M
2024-02-22 13.64 13.66 13.58 13.66 0.0M
2024-02-21 13.60 13.66 13.55 13.55 0.0M
2024-02-20 13.74 13.70 13.60 13.64 0.0M
2024-02-19 13.70 13.62 13.46 13.62 0.0M
2024-02-16 13.39 13.44 13.30 13.37 0.0M
2024-02-15 13.31 13.43 13.36 13.43 0.0M
2024-02-14 13.27 13.38 13.28 13.33 0.0M
2024-02-13 13.31 13.66 13.32 13.35 0.0M
2024-02-12 13.74 13.74 13.56 13.68 0.0M
2024-02-09 13.72 13.84 13.64 13.76 0.0M
2024-02-08 13.80 13.66 13.52 13.64 0.0M
2024-02-07 13.84 14.04 13.86 13.86 0.0M
2024-02-06 14.01 14.13 13.96 14.13 0.0M
2024-02-05 14.01 14.30 14.14 14.23 0.0M
2024-02-02 14.50 14.29 14.29 14.29 0.0M
2024-02-01 14.19 14.13 14.13 14.13 0.0M
2024-01-31 14.54 14.46 14.42 14.42 0.0M
2024-01-30 14.50 14.68 14.68 14.68 0.0M
2024-01-29 14.89 14.99 14.90 14.99 0.0M
2024-01-26 14.99 15.13 15.13 15.13 0.0M
2024-01-25 14.89 15.05 15.02 15.05 0.0M
2024-01-24 15.01 15.05 15.02 15.05 0.0M
2024-01-23 15.03 15.14 14.94 14.95 0.0M
2024-01-22 14.95 15.07 14.94 15.07 0.0M
2024-01-19 14.99 15.32 14.98 14.99 0.0M
2024-01-18 15.20 15.44 15.22 15.28 0.0M
2024-01-17 15.34 15.26 15.14 15.15 0.0M
2024-01-16 15.01 15.50 15.34 15.46 0.0M
2024-01-15 15.50 15.71 15.50 15.71 0.0M
2024-01-12 15.54 15.90 15.74 15.79 0.0M
2024-01-11 15.63 15.80 15.66 15.67 0.0M
2024-01-10 15.65 15.87 15.87 15.87 0.0M
2024-01-09 15.97 16.00 15.92 16.00 0.0M
2024-01-08 16.06 16.06 15.80 16.02 0.0M
2024-01-05 16.16 16.16 16.10 16.10 0.0M
2024-01-04 16.10 16.28 16.08 16.12 0.0M
2024-01-03 16.04 16.04 15.95 15.95 0.0M
2024-01-02 16.06 16.16 15.97 15.97 0.0M