Spie

SPIE
🏛️ uk →
47.05
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 22.66 22.74 22.66 22.74 0.0M
2021-12-30 22.88 22.92 22.82 22.91 0.0M
2021-12-29 22.90 22.98 22.74 22.74 0.0M
2021-12-24 22.52 22.52 22.52 22.52 0.0M
2021-12-23 22.50 22.76 22.48 22.76 0.0M
2021-12-22 22.48 22.52 22.36 22.52 0.0M
2021-12-21 22.52 22.60 22.34 22.48 0.0M
2021-12-20 22.32 22.38 22.18 22.33 0.0M
2021-12-17 22.82 22.94 22.70 22.81 0.5M
2021-12-16 22.92 22.92 22.60 22.91 0.0M
2021-12-15 22.50 22.58 22.44 22.54 0.0M
2021-12-14 22.66 22.70 22.38 22.68 0.1M
2021-12-13 22.46 22.70 22.44 22.44 0.0M
2021-12-10 22.36 22.54 22.26 22.33 0.0M
2021-12-09 22.58 22.58 22.30 22.50 0.0M
2021-12-08 22.66 22.80 22.38 22.68 0.4M
2021-12-07 22.64 22.80 22.56 22.56 0.1M
2021-12-06 22.30 22.52 22.22 22.33 0.0M
2021-12-03 22.44 22.58 22.06 22.17 0.1M
2021-12-02 22.16 22.30 22.02 22.21 0.1M
2021-12-01 22.20 22.36 22.14 22.17 0.1M
2021-11-30 21.72 22.16 21.72 22.07 0.1M
2021-11-29 22.24 22.26 22.04 22.21 0.0M
2021-11-26 22.14 22.34 22.06 22.17 0.1M
2021-11-25 22.90 22.96 22.70 22.89 0.0M
2021-11-24 22.92 23.00 22.76 22.97 0.0M
2021-11-23 22.76 23.12 22.72 23.01 0.0M
2021-11-22 23.01 23.05 22.94 23.05 0.3M
2021-11-19 23.22 23.22 22.98 23.09 0.0M
2021-11-18 23.10 23.42 23.10 23.20 0.0M
2021-11-17 22.86 23.09 22.79 23.09 0.1M
2021-11-16 22.52 22.80 22.52 22.78 0.7M
2021-11-15 21.94 22.60 21.94 22.29 0.1M
2021-11-12 22.34 22.40 22.02 22.27 0.0M
2021-11-11 22.00 22.00 21.66 21.98 0.5M
2021-11-10 21.90 22.96 21.76 22.93 0.2M
2021-11-09 21.44 21.44 21.16 21.41 0.0M
2021-11-08 21.92 21.92 21.42 21.60 0.1M
2021-11-05 21.14 21.48 20.88 21.31 0.3M
2021-11-04 21.26 21.36 21.01 21.23 0.1M
2021-11-03 20.98 21.22 20.98 21.10 0.0M
2021-11-02 21.22 21.36 21.06 21.08 0.0M
2021-11-01 21.20 21.38 21.12 21.12 0.0M
2021-10-29 21.16 21.16 20.80 20.80 0.0M
2021-10-28 20.94 21.16 20.94 21.00 0.0M
2021-10-27 21.04 21.08 20.90 21.00 0.3M
2021-10-26 20.84 21.06 20.82 20.82 0.0M
2021-10-25 21.06 21.06 20.77 20.77 0.1M
2021-10-22 20.88 21.22 20.80 21.21 0.1M
2021-10-21 20.94 21.22 20.88 20.92 0.0M
2021-10-20 20.84 21.22 20.84 21.18 0.1M
2021-10-19 20.80 20.86 20.62 20.67 0.7M
2021-10-18 20.90 21.04 20.78 20.78 0.6M
2021-10-15 20.72 21.18 20.64 20.98 0.1M
2021-10-14 21.42 21.42 20.76 20.88 0.1M
2021-10-13 21.66 21.66 20.66 21.53 0.4M
2021-10-12 19.31 19.70 19.31 19.41 0.1M
2021-10-11 19.38 19.62 19.35 19.35 0.0M
2021-10-08 19.53 19.58 19.42 19.58 0.1M
2021-10-07 19.30 19.49 19.03 19.46 0.3M
2021-10-06 19.24 19.29 18.87 19.18 0.1M
2021-10-05 19.48 19.52 19.32 19.52 0.0M
2021-10-04 19.68 19.78 19.55 19.55 0.0M
2021-10-01 19.37 19.78 19.26 19.52 0.1M
2021-09-30 19.88 19.89 19.68 19.84 0.1M
2021-09-29 20.14 20.22 19.85 19.85 0.1M
2021-09-28 20.40 20.40 19.98 20.14 0.0M
2021-09-27 20.60 20.60 20.40 20.43 0.6M
2021-09-24 20.30 20.32 20.12 20.21 0.0M
2021-09-23 20.38 20.44 20.22 20.43 0.1M
2021-09-22 20.32 20.40 20.21 20.21 0.1M
2021-09-21 19.78 20.16 19.78 19.97 0.1M
2021-09-20 19.62 19.80 19.35 19.54 0.1M
2021-09-17 20.16 20.36 19.99 20.05 0.1M
2021-09-16 20.34 20.38 19.76 20.04 0.1M
2021-09-15 20.22 20.40 20.22 20.38 0.1M
2021-09-14 20.34 20.52 20.30 20.32 1.1M
2021-09-13 20.02 20.40 19.85 20.27 0.8M
2021-09-10 20.40 20.40 19.64 19.69 0.1M
2021-09-09 19.62 20.22 19.62 20.10 0.1M
2021-09-08 19.58 19.82 19.55 19.66 0.1M
2021-09-07 19.66 19.85 19.65 19.77 0.1M
2021-09-06 20.08 20.08 19.32 19.52 0.3M
2021-09-03 20.72 20.76 20.58 20.67 0.0M
2021-09-02 20.62 20.72 20.62 20.65 0.0M
2021-09-01 20.30 20.68 20.30 20.65 0.0M
2021-08-31 20.32 20.32 19.98 19.98 0.1M
2021-08-27 19.93 20.10 19.92 20.08 0.0M
2021-08-26 19.62 19.85 19.62 19.85 0.0M
2021-08-25 19.65 19.77 19.57 19.57 0.1M
2021-08-24 19.32 19.55 19.32 19.45 0.0M
2021-08-23 19.24 19.39 19.24 19.39 0.1M
2021-08-20 19.07 19.26 19.04 19.12 0.0M
2021-08-19 19.41 19.41 19.10 19.25 0.0M
2021-08-18 19.56 19.67 19.56 19.59 0.0M
2021-08-17 19.52 19.68 19.52 19.54 0.0M
2021-08-16 19.88 19.94 19.73 19.89 0.0M
2021-08-13 20.10 20.18 20.02 20.05 0.1M
2021-08-12 20.12 20.34 20.10 20.25 0.0M
2021-08-11 19.85 20.12 19.68 20.11 0.1M
2021-08-10 19.73 19.73 19.66 19.68 0.1M
2021-08-09 19.74 19.77 19.64 19.64 0.0M
2021-08-06 19.70 19.75 19.70 19.75 0.0M
2021-08-05 19.63 19.85 19.52 19.59 0.0M
2021-08-04 19.59 19.83 19.56 19.66 0.0M
2021-08-03 19.19 19.60 19.19 19.41 0.1M
2021-08-02 19.98 19.98 19.11 19.14 0.1M
2021-07-30 19.72 20.20 19.26 20.02 0.2M
2021-07-29 21.14 21.22 19.94 20.14 0.2M
2021-07-28 20.82 21.14 20.82 21.10 0.1M
2021-07-27 20.76 20.82 20.66 20.73 0.1M
2021-07-26 20.72 20.92 20.69 20.69 0.0M
2021-07-23 20.40 20.94 20.36 20.94 0.1M
2021-07-22 20.12 20.24 20.09 20.09 0.1M
2021-07-21 19.63 19.94 19.58 19.84 0.0M
2021-07-20 19.43 19.52 19.34 19.47 0.0M
2021-07-19 19.64 19.64 19.05 19.18 0.1M
2021-07-16 19.97 19.97 19.74 19.96 0.3M
2021-07-15 20.10 20.14 19.82 19.83 0.1M
2021-07-14 20.20 20.26 20.08 20.16 0.0M
2021-07-13 20.18 20.20 20.10 20.16 0.2M
2021-07-12 20.04 20.20 19.96 20.08 0.0M
2021-07-09 20.04 20.32 19.95 20.00 0.1M
2021-07-08 20.18 20.18 19.76 19.81 0.1M
2021-07-07 20.42 20.80 20.22 20.30 0.1M
2021-07-06 20.24 20.46 20.18 20.34 0.1M
2021-07-05 19.95 20.24 19.95 20.21 0.0M
2021-07-02 19.96 20.08 19.92 19.98 0.4M
2021-07-01 19.72 19.90 19.62 19.73 0.1M
2021-06-30 19.72 19.72 19.38 19.39 0.0M
2021-06-29 19.57 19.69 19.38 19.52 0.4M
2021-06-28 19.73 19.80 19.53 19.68 0.0M
2021-06-25 19.82 19.85 19.64 19.80 0.0M
2021-06-24 19.66 19.78 19.64 19.64 0.3M
2021-06-23 20.02 20.02 19.57 19.70 0.5M
2021-06-22 19.93 20.02 19.87 19.87 0.0M
2021-06-21 19.44 19.98 19.43 19.69 0.4M
2021-06-18 20.04 20.18 19.71 19.71 0.2M
2021-06-17 19.82 20.04 19.81 20.02 0.1M
2021-06-16 19.90 19.92 19.58 19.58 0.0M
2021-06-15 20.14 20.18 19.83 19.83 0.0M
2021-06-14 20.32 20.32 20.08 20.25 0.0M
2021-06-11 20.30 20.36 20.20 20.25 0.1M
2021-06-10 20.58 20.58 20.22 20.25 0.3M
2021-06-09 20.60 20.76 20.54 20.73 0.1M
2021-06-08 20.16 20.54 20.02 20.45 0.1M
2021-06-07 20.08 20.28 20.02 20.06 0.1M
2021-06-04 19.96 20.10 19.96 20.02 0.0M
2021-06-03 19.92 20.04 19.83 19.91 0.0M
2021-06-02 19.93 19.96 19.78 19.89 0.2M
2021-06-01 19.88 20.10 19.86 19.86 0.0M
2021-05-28 19.62 19.76 19.58 19.68 0.1M
2021-05-27 19.38 19.67 19.33 19.64 0.1M
2021-05-26 19.45 19.50 19.34 19.50 0.0M
2021-05-25 19.82 19.87 19.52 19.52 0.4M
2021-05-24 20.00 20.14 19.89 19.89 0.0M
2021-05-21 19.73 19.85 19.60 19.75 0.0M
2021-05-20 19.68 19.79 19.59 19.79 0.2M
2021-05-19 19.60 19.75 19.51 19.73 0.0M
2021-05-18 20.08 20.12 19.95 19.98 0.0M
2021-05-17 20.58 20.58 19.87 19.91 1.0M
2021-05-14 20.16 20.52 19.99 20.43 0.2M
2021-05-13 19.99 20.10 19.75 19.97 0.0M
2021-05-12 20.50 20.50 20.28 20.28 0.0M
2021-05-11 20.82 20.82 20.38 20.48 0.0M
2021-05-10 21.32 21.32 20.98 21.23 0.0M
2021-05-07 21.02 21.16 20.90 21.06 0.0M
2021-05-06 21.12 21.16 20.90 20.96 0.0M
2021-05-05 20.90 21.08 20.86 21.06 0.0M
2021-05-04 21.32 21.34 20.88 20.92 0.1M
2021-04-30 20.92 21.26 20.92 21.10 0.1M
2021-04-29 21.00 21.58 20.98 21.23 0.0M
2021-04-28 20.98 21.04 20.98 21.04 0.1M
2021-04-27 20.94 21.04 20.86 20.98 0.0M
2021-04-26 20.86 21.30 20.86 21.10 0.1M
2021-04-23 20.62 20.82 20.57 20.57 0.1M
2021-04-22 20.72 20.75 20.62 20.75 0.1M
2021-04-21 20.82 20.82 20.54 20.72 0.0M
2021-04-20 21.00 21.00 20.66 20.86 0.0M
2021-04-19 21.42 21.42 21.20 21.35 0.2M
2021-04-16 21.24 21.46 21.00 21.21 0.0M
2021-04-15 20.86 21.26 20.86 21.14 0.1M
2021-04-14 20.74 20.86 20.66 20.80 0.0M
2021-04-13 20.70 20.80 20.44 20.71 0.0M
2021-04-12 21.08 21.08 20.68 20.73 0.0M
2021-04-09 20.88 21.06 20.86 21.06 0.0M
2021-04-08 20.86 20.90 20.64 20.90 0.0M
2021-04-07 20.90 21.04 20.76 20.82 0.0M
2021-04-06 20.84 20.84 20.66 20.75 0.0M
2021-04-01 20.50 20.60 20.50 20.58 0.0M
2021-03-31 20.80 20.92 20.32 20.50 0.0M
2021-03-30 20.54 20.74 20.54 20.55 0.0M
2021-03-29 20.48 20.52 20.36 20.44 0.0M
2021-03-26 20.26 20.28 20.16 20.18 0.0M
2021-03-25 19.99 20.08 19.71 20.04 0.0M
2021-03-24 19.75 20.10 19.63 19.96 0.0M
2021-03-23 19.95 20.04 19.84 20.00 0.1M
2021-03-22 20.16 20.42 19.99 20.20 0.1M
2021-03-19 19.99 20.32 19.99 20.18 0.0M
2021-03-18 20.26 20.26 19.89 20.16 0.0M
2021-03-17 19.84 20.20 19.84 19.93 0.0M
2021-03-16 20.00 20.50 19.71 19.83 0.1M
2021-03-15 20.42 20.42 19.84 20.08 0.0M
2021-03-12 20.88 21.38 19.96 20.36 0.1M
2021-03-11 19.76 19.82 19.33 19.37 0.0M
2021-03-10 19.35 19.71 19.35 19.61 0.0M
2021-03-09 19.22 19.35 19.17 19.25 0.0M
2021-03-08 19.03 19.25 19.00 19.22 0.0M
2021-03-05 19.11 19.11 18.77 18.80 0.0M
2021-03-04 19.09 19.30 19.09 19.25 0.1M
2021-03-03 19.28 19.31 19.10 19.31 0.0M
2021-03-02 18.87 19.01 18.83 18.94 0.0M
2021-03-01 18.98 19.11 18.80 18.95 0.0M
2021-02-26 18.19 18.71 18.19 18.70 0.0M
2021-02-25 18.90 19.03 18.54 18.54 0.0M
2021-02-24 18.40 18.77 18.40 18.73 0.1M
2021-02-23 18.08 18.18 17.87 18.06 0.0M
2021-02-22 17.80 18.00 17.80 17.86 0.0M
2021-02-19 18.20 18.23 18.18 18.18 0.0M
2021-02-18 18.16 18.16 17.92 17.96 0.0M
2021-02-17 18.41 18.41 18.12 18.12 0.0M
2021-02-16 18.72 18.79 18.50 18.70 0.0M
2021-02-15 18.66 18.69 18.57 18.61 0.0M
2021-02-12 18.42 18.45 18.35 18.38 0.9M
2021-02-11 18.57 18.63 18.49 18.55 0.0M
2021-02-10 18.82 18.82 18.49 18.54 0.0M
2021-02-09 19.15 19.15 18.71 18.73 0.0M
2021-02-08 19.48 19.50 19.30 19.41 0.0M
2021-02-05 19.24 19.54 19.20 19.33 0.0M
2021-02-04 18.99 19.00 18.89 18.93 0.0M
2021-02-03 18.88 19.19 18.84 19.07 0.0M
2021-02-02 18.67 18.78 18.43 18.48 0.0M
2021-02-01 18.41 18.62 18.41 18.48 0.0M
2021-01-29 18.17 18.44 18.11 18.25 0.0M
2021-01-28 17.45 18.26 17.25 18.23 0.0M
2021-01-27 17.86 17.92 17.37 17.43 0.7M
2021-01-26 17.73 18.15 17.73 18.10 0.0M
2021-01-25 18.02 18.12 17.66 17.82 0.0M
2021-01-22 18.63 18.63 18.07 18.25 0.0M
2021-01-21 18.40 18.77 18.16 18.56 0.0M
2021-01-20 18.45 18.50 18.33 18.50 0.0M
2021-01-19 18.57 18.57 18.32 18.49 0.0M
2021-01-18 18.36 18.52 18.29 18.32 0.0M
2021-01-15 18.31 18.90 18.18 18.25 0.0M
2021-01-14 18.22 18.33 18.16 18.20 0.0M
2021-01-13 18.26 18.36 18.11 18.36 0.0M
2021-01-12 18.19 18.52 18.19 18.50 0.0M
2021-01-11 18.57 18.71 18.14 18.36 0.0M
2021-01-08 18.43 18.83 18.40 18.71 0.0M
2021-01-07 18.23 18.49 18.06 18.49 0.0M
2021-01-06 17.46 18.45 17.46 18.41 0.6M
2021-01-05 17.62 17.90 17.12 17.12 0.0M
2021-01-04 18.07 18.17 17.72 17.93 0.0M