Meren Energy

MEREN
🏛️ uk →
12.69
Last Update: 2025-10-07
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 14.13 14.13 14.13 14.13 0.0M
2021-12-30 14.13 13.04 12.94 14.13 0.1M
2021-12-29 14.14 13.52 13.52 14.14 0.0M
2021-12-24 14.14 14.14 14.14 14.14 0.0M
2021-12-23 14.20 12.88 12.83 14.20 0.0M
2021-12-22 14.19 12.96 12.71 14.19 0.1M
2021-12-21 14.12 13.05 12.88 14.12 0.0M
2021-12-20 14.16 12.89 12.80 14.16 0.0M
2021-12-17 14.13 13.23 13.13 14.13 0.0M
2021-12-16 14.16 13.55 13.25 14.16 0.0M
2021-12-15 14.20 13.53 13.37 14.20 0.0M
2021-12-14 14.24 13.80 13.76 14.24 0.0M
2021-12-13 14.27 14.36 13.82 14.27 0.0M
2021-12-10 14.24 14.36 14.29 14.24 0.0M
2021-12-09 14.36 14.58 14.31 14.36 0.0M
2021-12-08 14.36 14.25 14.12 14.36 0.0M
2021-12-07 14.26 14.03 13.91 14.26 0.0M
2021-12-06 14.23 13.58 13.39 14.23 0.0M
2021-12-03 14.23 13.69 13.58 14.23 0.0M
2021-12-02 14.19 13.34 13.27 14.19 0.0M
2021-12-01 14.11 13.67 13.51 14.11 0.0M
2021-11-30 14.16 13.39 12.95 14.16 1.6M
2021-11-29 13.77 13.55 13.37 13.77 0.0M
2021-11-26 13.77 13.52 13.05 13.77 0.0M
2021-11-25 13.77 14.50 14.17 13.77 0.0M
2021-11-24 13.77 14.14 13.95 13.77 0.0M
2021-11-23 13.77 13.68 13.34 13.77 0.0M
2021-11-22 13.77 13.55 13.51 13.77 0.0M
2021-11-19 13.77 13.94 13.27 13.77 0.0M
2021-11-18 13.69 14.01 13.83 13.69 0.0M
2021-11-17 13.70 14.90 14.56 13.70 0.1M
2021-11-16 13.70 15.55 15.06 13.70 0.0M
2021-11-15 13.52 14.58 14.10 13.52 0.0M
2021-11-12 13.52 14.30 14.21 13.52 0.0M
2021-11-11 13.60 14.37 14.16 13.60 0.0M
2021-11-10 13.50 14.54 14.48 13.50 0.0M
2021-11-09 13.43 14.58 14.51 13.43 0.0M
2021-11-08 13.45 14.66 14.30 13.45 0.0M
2021-11-05 13.41 13.41 13.41 13.41 0.0M
2021-11-04 13.41 13.86 13.62 13.41 0.0M
2021-11-03 13.41 13.66 13.51 13.41 0.0M
2021-11-02 13.41 14.17 13.71 13.41 0.0M
2021-11-01 13.53 13.95 13.95 13.53 0.0M
2021-10-29 13.46 14.06 13.86 13.46 0.0M
2021-10-28 13.54 13.75 13.62 13.54 0.0M
2021-10-27 13.54 14.00 13.84 13.54 0.0M
2021-10-26 13.55 14.16 14.04 13.55 0.0M
2021-10-25 13.54 14.38 14.13 13.54 0.0M
2021-10-22 13.60 13.85 13.78 13.60 0.0M
2021-10-21 13.60 14.09 13.70 13.60 0.0M
2021-10-20 13.60 14.26 13.93 13.60 0.0M
2021-10-19 13.63 14.67 14.52 13.63 0.0M
2021-10-18 13.62 14.65 14.47 13.62 0.0M
2021-10-15 13.62 14.86 14.50 13.62 0.0M
2021-10-14 13.72 14.92 14.80 13.72 0.0M
2021-10-13 13.72 14.62 14.50 13.72 0.0M
2021-10-12 13.69 14.22 14.10 13.69 0.0M
2021-10-11 13.66 14.53 14.07 13.66 0.0M
2021-10-08 13.66 13.80 13.46 13.66 0.0M
2021-10-07 13.63 13.34 12.91 13.63 0.0M
2021-10-06 9.88 13.65 13.31 13.56 0.0M
2021-10-05 9.83 14.06 13.54 9.83 0.0M
2021-10-04 9.83 13.30 13.06 9.83 0.0M
2021-10-01 9.79 12.77 12.50 9.79 0.0M
2021-09-30 9.81 12.15 11.79 9.81 0.0M
2021-09-29 9.78 11.82 11.59 9.78 0.0M
2021-09-28 9.81 12.09 11.64 9.81 0.0M
2021-09-27 9.76 11.47 11.31 9.76 0.0M
2021-09-24 9.64 11.20 11.06 9.64 0.0M
2021-09-23 9.64 11.06 11.06 9.64 0.0M
2021-09-22 9.64 10.80 10.74 9.64 0.0M
2021-09-21 9.64 10.80 10.63 9.64 0.0M
2021-09-20 9.64 10.90 10.63 9.64 0.2M
2021-09-17 9.64 11.24 11.17 9.64 0.2M
2021-09-16 9.64 11.80 11.32 9.64 0.0M
2021-09-15 9.64 11.11 10.89 9.64 0.0M
2021-09-14 9.64 11.14 10.73 9.64 0.0M
2021-09-13 9.64 11.10 10.84 9.64 0.0M
2021-09-10 9.64 9.64 9.64 9.64 0.0M
2021-09-09 9.64 10.79 10.68 9.64 0.0M
2021-09-08 9.64 9.64 9.64 9.64 0.0M
2021-09-07 9.70 11.05 10.96 9.70 0.0M
2021-09-06 9.70 11.13 11.09 9.70 0.0M
2021-09-03 9.70 11.33 11.25 9.70 0.0M
2021-09-02 9.02 11.43 11.34 9.70 0.0M
2021-09-01 9.02 11.51 11.40 9.02 0.0M
2021-08-31 9.02 11.58 11.45 9.02 0.0M
2021-08-27 9.06 11.45 11.20 9.06 0.0M
2021-08-26 9.10 11.37 11.34 9.10 0.0M
2021-08-25 9.10 11.76 11.51 9.10 0.0M
2021-08-24 9.10 11.50 11.25 9.10 0.2M
2021-08-23 9.08 11.16 11.06 9.08 0.0M
2021-08-20 9.03 10.92 10.92 9.03 0.0M
2021-08-19 9.09 11.19 10.90 9.09 0.0M
2021-08-18 9.15 11.65 11.29 9.15 0.0M
2021-08-17 9.07 11.79 11.25 9.07 0.0M
2021-08-16 9.10 11.20 10.95 9.10 0.0M
2021-08-13 9.16 11.05 10.76 9.16 0.0M
2021-08-12 9.16 9.97 9.86 9.16 0.0M
2021-08-11 9.19 9.83 9.71 9.19 0.0M
2021-08-10 9.14 9.70 9.52 9.14 0.0M
2021-08-09 9.11 9.38 9.21 9.11 0.0M
2021-08-06 9.11 9.35 9.07 9.11 0.0M
2021-08-05 9.07 8.95 8.80 9.07 0.0M
2021-08-04 9.05 8.85 8.71 9.05 0.0M
2021-08-03 9.06 8.78 8.74 9.06 0.0M
2021-08-02 9.10 9.04 8.63 9.10 0.0M
2021-07-30 9.09 8.44 8.33 9.09 0.0M
2021-07-29 9.07 8.49 8.39 9.07 0.0M
2021-07-28 9.08 9.08 9.08 9.08 0.0M
2021-07-27 9.08 8.46 8.37 9.08 0.0M
2021-07-26 9.10 8.49 8.43 9.10 0.0M
2021-07-23 9.12 8.55 8.43 9.12 0.0M
2021-07-22 9.12 8.54 8.51 9.12 0.0M
2021-07-21 9.06 9.06 9.06 9.06 0.0M
2021-07-20 9.06 8.36 8.34 9.06 0.0M
2021-07-19 9.06 8.64 8.38 9.06 0.0M
2021-07-16 9.09 9.09 9.09 9.09 0.0M
2021-07-15 9.09 9.07 9.06 9.09 0.0M
2021-07-14 9.13 9.36 9.26 9.13 0.0M
2021-07-13 9.10 9.12 9.05 9.10 0.0M
2021-07-12 9.10 8.90 8.90 9.09 0.0M
2021-07-09 9.07 8.80 8.80 9.07 0.0M
2021-07-08 9.12 8.87 8.87 9.12 0.0M
2021-07-07 9.12 9.04 8.98 9.12 0.0M
2021-07-06 9.12 9.22 8.89 9.12 0.0M
2021-07-05 9.12 8.61 8.48 9.12 0.0M
2021-07-02 9.12 8.45 8.45 9.12 0.0M
2021-07-01 9.12 8.19 8.17 9.12 0.0M
2021-06-30 9.07 8.14 8.13 9.07 0.0M
2021-06-29 9.11 8.13 8.13 9.11 0.0M
2021-06-28 9.10 8.10 8.06 9.10 0.0M
2021-06-25 9.09 9.09 9.09 9.09 0.0M
2021-06-24 9.09 8.13 8.13 9.09 0.0M
2021-06-23 9.10 8.18 8.18 9.10 0.0M
2021-06-22 9.12 9.12 9.12 9.12 0.0M
2021-06-21 9.12 9.12 9.12 9.12 0.0M
2021-06-18 9.12 8.20 8.14 9.12 0.0M
2021-06-17 9.12 8.33 8.18 9.12 0.1M
2021-06-16 9.04 8.43 8.31 9.04 0.0M
2021-06-15 9.05 8.29 8.29 9.05 0.0M
2021-06-14 9.04 8.38 8.37 9.04 0.0M
2021-06-11 9.00 8.31 8.31 9.00 0.0M
2021-06-10 9.01 8.35 8.35 9.01 0.0M
2021-06-09 9.02 8.44 8.40 9.02 0.0M
2021-06-08 9.03 8.40 8.40 9.03 0.0M
2021-06-07 9.03 8.48 8.44 9.03 0.0M
2021-06-04 9.09 9.09 9.09 9.09 0.0M
2021-06-03 9.07 8.43 8.43 9.07 0.0M
2021-06-02 9.06 8.38 8.38 9.06 0.0M
2021-06-01 9.07 8.35 8.32 9.07 0.0M
2021-05-28 9.06 8.29 8.24 9.06 0.0M
2021-05-27 9.06 8.17 8.16 9.06 0.0M
2021-05-26 9.06 8.33 8.22 9.06 0.0M
2021-05-25 9.08 8.30 8.19 9.08 0.0M
2021-05-24 9.09 8.28 8.26 9.06 0.0M
2021-05-21 9.06 8.38 8.35 9.06 0.0M
2021-05-20 9.08 8.35 8.21 9.08 0.0M
2021-05-19 9.06 8.31 8.23 9.06 0.0M
2021-05-18 9.12 8.65 8.42 9.12 0.0M
2021-05-17 9.09 8.60 8.46 9.09 0.0M
2021-05-14 9.10 8.31 8.29 9.10 0.0M
2021-05-13 9.16 8.49 8.49 8.49 0.0M
2021-05-12 8.27 8.39 8.38 8.52 0.0M
2021-05-11 8.48 8.41 8.31 8.34 0.0M
2021-05-10 8.41 8.50 8.38 8.50 0.0M
2021-05-07 8.46 8.46 8.46 8.46 0.0M
2021-05-06 8.46 8.45 8.33 8.47 0.0M
2021-05-05 8.23 8.50 8.38 8.48 0.0M
2021-05-04 8.21 8.18 8.18 8.25 0.0M
2021-04-30 8.27 8.18 8.13 8.28 0.0M
2021-04-29 8.10 8.25 8.12 8.23 0.0M
2021-04-28 8.01 8.06 8.06 8.08 0.0M
2021-04-27 8.08 8.09 8.09 8.09 0.0M
2021-04-26 7.99 8.00 7.97 8.15 0.0M
2021-04-23 8.00 8.04 7.96 8.01 0.0M
2021-04-22 7.90 7.90 7.90 8.06 0.0M
2021-04-21 7.94 7.93 7.93 7.94 0.0M
2021-04-20 8.11 8.06 7.92 7.95 0.0M
2021-04-19 8.21 8.07 8.07 8.09 0.0M
2021-04-16 8.04 8.30 8.13 8.21 0.0M
2021-04-15 8.06 8.14 8.05 8.08 0.0M
2021-04-14 8.04 8.09 7.96 8.02 0.0M
2021-04-13 8.11 8.05 8.00 7.98 0.0M
2021-04-12 8.08 8.12 8.00 8.12 0.0M
2021-04-09 8.18 8.15 8.12 8.07 0.0M
2021-04-08 8.32 8.36 8.15 8.19 0.0M
2021-04-07 8.24 8.28 8.21 8.29 0.0M
2021-04-06 8.08 8.23 8.21 8.23 0.0M
2021-04-01 7.99 8.06 8.03 8.14 0.0M
2021-03-31 8.04 8.02 8.00 8.07 0.0M
2021-03-30 8.09 8.20 8.09 8.07 0.0M
2021-03-29 8.02 8.03 7.97 8.04 0.0M
2021-03-26 7.93 7.99 7.93 8.01 0.0M
2021-03-25 8.06 7.97 7.85 7.87 0.0M
2021-03-24 7.92 8.03 8.00 8.01 0.0M
2021-03-23 7.97 7.89 7.89 7.88 0.0M
2021-03-22 8.04 8.05 8.00 8.06 0.0M
2021-03-19 7.98 8.07 7.99 8.04 0.0M
2021-03-18 8.17 8.15 8.14 8.18 0.0M
2021-03-17 8.23 8.19 8.12 8.15 0.0M
2021-03-16 8.33 8.33 8.26 8.24 0.0M
2021-03-15 8.31 8.40 8.30 8.33 0.0M
2021-03-12 8.29 8.45 8.29 8.33 0.0M
2021-03-11 8.38 8.36 8.30 8.32 0.0M
2021-03-10 8.22 8.36 8.21 8.35 0.0M
2021-03-09 8.43 8.42 8.36 8.41 0.0M
2021-03-08 8.77 8.75 8.43 8.56 0.0M
2021-03-05 8.37 8.59 8.42 8.72 0.0M
2021-03-04 8.27 8.21 8.16 8.37 0.0M
2021-03-03 8.21 8.29 8.22 8.32 0.0M
2021-03-02 8.37 8.29 8.20 8.29 0.0M
2021-03-01 8.55 8.59 8.28 8.50 0.0M
2021-02-26 8.46 8.55 8.39 8.40 0.0M
2021-02-25 8.59 8.62 8.55 8.66 0.0M
2021-02-24 8.37 8.62 8.37 8.65 0.0M
2021-02-23 8.56 8.62 8.37 8.42 0.0M
2021-02-22 8.40 8.48 8.28 8.48 0.0M
2021-02-19 8.35 8.34 8.19 8.40 0.0M
2021-02-18 8.63 8.77 8.47 8.46 0.0M
2021-02-17 8.50 8.70 8.66 8.54 0.0M
2021-02-16 8.63 8.70 8.61 8.46 0.0M
2021-02-15 8.44 8.47 8.41 8.53 0.0M
2021-02-12 8.06 8.03 8.00 8.18 0.0M
2021-02-11 8.23 8.17 8.10 8.20 0.0M
2021-02-10 8.12 8.16 8.09 8.23 0.0M
2021-02-09 8.26 8.37 8.15 8.13 0.0M
2021-02-08 8.13 8.24 8.12 8.25 0.0M
2021-02-05 7.98 8.07 7.98 8.01 0.0M
2021-02-04 7.94 8.05 8.05 7.92 0.0M
2021-02-03 7.80 7.86 7.75 7.93 0.0M
2021-02-02 7.59 7.74 7.60 7.75 0.0M
2021-02-01 7.47 7.50 7.42 7.54 0.0M
2021-01-29 7.32 7.42 7.42 7.45 0.0M
2021-01-28 7.41 7.39 7.27 7.42 0.0M
2021-01-27 7.60 7.60 7.43 7.50 0.0M
2021-01-26 7.56 7.64 7.58 7.60 0.0M
2021-01-25 7.80 7.77 7.58 7.72 0.0M
2021-01-22 7.67 7.77 7.65 7.86 0.0M
2021-01-21 7.96 7.86 7.72 7.83 0.0M
2021-01-20 7.84 7.91 7.91 7.91 0.0M
2021-01-19 7.94 7.85 7.78 7.84 0.0M
2021-01-18 7.82 7.96 7.84 7.88 0.0M
2021-01-15 8.22 8.00 7.91 7.86 0.0M
2021-01-14 7.90 8.20 7.98 8.11 0.0M
2021-01-13 7.95 8.03 7.79 7.89 0.0M
2021-01-12 7.75 7.93 7.81 7.95 0.0M
2021-01-11 7.88 7.76 7.63 7.71 0.0M
2021-01-08 7.77 7.88 7.77 7.83 0.0M
2021-01-07 7.62 7.79 7.50 7.80 0.0M
2021-01-06 7.60 8.13 7.60 7.95 0.0M
2021-01-05 7.18 7.41 7.41 7.41 0.0M
2021-01-04 7.33 7.20 7.20 7.26 0.0M