Ecclesiastical Insurance Office

ELL_p
🏛️ uk →
145.50
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
2021-12-31 151.00 151.00 151.00 151.00 0.0M
2021-12-30 151.50 152.26 152.20 151.00 0.0M
2021-12-29 151.50 154.00 152.00 151.50 0.0M
2021-12-24 152.00 153.65 153.65 151.50 0.0M
2021-12-23 151.50 153.65 153.65 151.50 0.0M
2021-12-22 151.50 153.75 153.65 151.50 0.0M
2021-12-21 151.50 153.70 151.90 151.50 0.0M
2021-12-20 152.00 153.70 149.00 151.50 0.1M
2021-12-17 152.00 153.75 151.80 151.50 0.1M
2021-12-16 152.50 154.82 149.00 151.50 0.1M
2021-12-15 152.50 154.95 153.62 152.50 0.0M
2021-12-14 152.50 154.90 153.50 152.50 0.0M
2021-12-13 153.00 154.90 153.15 152.50 0.1M
2021-12-10 153.00 154.60 153.00 153.00 0.0M
2021-12-09 153.00 154.96 152.90 153.00 0.0M
2021-12-08 153.00 154.60 152.80 153.00 0.0M
2021-12-07 153.00 154.80 152.50 153.00 0.0M
2021-12-06 153.00 154.80 151.00 153.00 0.1M
2021-12-03 153.00 154.86 152.00 153.00 0.1M
2021-12-02 153.00 152.50 150.86 152.50 0.0M
2021-12-01 153.00 153.50 150.50 152.50 0.2M
2021-11-30 153.00 151.98 151.95 152.50 0.0M
2021-11-29 153.00 152.20 151.00 152.50 0.1M
2021-11-26 153.00 152.51 151.25 152.50 0.0M
2021-11-25 154.50 154.00 150.00 153.00 0.2M
2021-11-24 157.00 156.40 155.18 156.50 0.0M
2021-11-23 156.50 156.50 156.20 157.00 0.0M
2021-11-22 156.50 157.05 155.11 156.50 0.0M
2021-11-19 156.50 157.10 155.11 156.50 0.0M
2021-11-18 157.00 157.45 155.10 156.50 0.0M
2021-11-17 157.00 157.60 155.10 157.00 0.0M
2021-11-16 157.00 157.90 154.90 157.00 0.1M
2021-11-15 157.00 158.40 154.90 157.00 0.0M
2021-11-12 157.00 158.44 155.10 157.00 0.1M
2021-11-11 156.50 158.44 155.95 157.00 0.0M
2021-11-10 156.00 156.00 154.90 156.50 0.0M
2021-11-09 156.50 156.67 155.80 156.50 0.1M
2021-11-08 158.00 156.71 155.76 157.00 0.1M
2021-11-05 157.00 156.71 155.99 157.50 0.0M
2021-11-04 157.00 156.80 155.99 157.00 0.0M
2021-11-03 156.00 159.00 154.99 157.00 0.0M
2021-11-02 156.00 156.15 154.84 156.00 0.0M
2021-11-01 155.50 156.24 153.92 156.00 0.1M
2021-10-29 155.50 156.24 153.80 155.50 0.0M
2021-10-28 155.00 156.25 153.68 155.50 0.0M
2021-10-27 158.50 158.00 153.55 155.50 0.1M
2021-10-26 158.50 157.15 156.00 157.50 0.3M
2021-10-25 158.50 157.25 156.55 158.00 0.1M
2021-10-22 158.50 157.30 156.55 158.00 0.0M
2021-10-21 157.50 157.32 156.01 157.50 0.0M
2021-10-20 157.50 157.38 155.90 157.50 0.1M
2021-10-19 158.00 157.40 155.86 157.50 0.0M
2021-10-18 157.50 157.69 155.82 157.50 0.0M
2021-10-15 157.50 157.74 155.74 157.50 0.0M
2021-10-14 157.50 156.25 155.06 157.50 0.0M
2021-10-13 157.00 156.75 155.00 157.50 0.0M
2021-10-12 157.00 157.00 155.00 157.00 0.0M
2021-10-11 160.00 158.50 155.00 156.50 0.2M
2021-10-08 162.00 160.30 157.00 160.50 0.1M
2021-10-07 162.50 160.25 160.00 162.00 0.0M
2021-10-06 162.00 166.00 161.00 162.50 0.0M
2021-10-05 162.00 161.03 161.00 162.00 0.2M
2021-10-04 162.00 162.00 161.00 162.00 0.0M
2021-10-01 162.00 162.50 161.00 162.00 0.0M
2021-09-30 163.50 164.89 162.50 162.00 0.0M
2021-09-29 164.50 166.00 162.80 163.50 0.0M
2021-09-28 164.50 166.10 164.00 164.50 0.0M
2021-09-27 164.50 166.14 164.48 164.50 0.0M
2021-09-24 164.50 165.64 164.36 164.50 0.0M
2021-09-23 164.50 165.70 164.28 164.50 0.1M
2021-09-22 164.50 166.40 164.20 164.50 0.0M
2021-09-21 164.50 166.45 164.15 164.50 0.0M
2021-09-20 165.00 164.15 164.00 164.50 0.0M
2021-09-17 165.00 166.45 163.50 165.00 0.1M
2021-09-16 165.00 166.45 165.00 165.00 0.0M
2021-09-15 165.00 166.45 164.91 165.00 0.0M
2021-09-14 165.50 166.45 164.26 165.00 0.0M
2021-09-13 166.50 167.85 166.82 167.00 0.1M
2021-09-10 167.50 168.75 164.00 166.50 0.1M
2021-09-09 169.00 168.75 168.67 167.50 0.0M
2021-09-08 169.00 169.80 168.67 169.00 0.0M
2021-09-07 168.50 168.85 168.00 169.00 0.0M
2021-09-06 167.00 169.79 168.50 168.50 0.0M
2021-09-03 168.50 168.95 168.80 168.50 1.1M
2021-09-02 168.50 168.80 168.80 168.50 0.0M
2021-09-01 169.00 169.00 168.00 168.00 0.1M
2021-08-31 169.00 168.90 167.00 168.50 0.1M
2021-08-27 169.00 169.90 167.85 169.00 0.0M
2021-08-26 169.50 172.00 170.50 169.00 0.3M
2021-08-25 169.50 169.95 167.00 169.50 0.0M
2021-08-24 169.00 169.95 167.50 169.50 0.0M
2021-08-23 169.00 170.00 167.30 169.00 0.1M
2021-08-20 169.00 167.00 167.00 169.00 0.0M
2021-08-19 169.00 170.25 168.86 169.00 0.1M
2021-08-18 170.00 171.10 168.86 169.50 0.0M
2021-08-17 170.00 171.10 168.00 169.50 0.0M
2021-08-16 170.00 171.13 168.80 169.50 0.0M
2021-08-13 169.50 171.13 168.77 169.50 0.0M
2021-08-12 169.50 172.00 170.48 169.50 0.0M
2021-08-11 169.00 170.48 168.50 169.50 0.1M
2021-08-10 169.00 169.70 168.00 169.00 0.4M
2021-08-09 170.50 169.00 168.50 169.00 0.0M
2021-08-06 169.50 169.10 168.50 169.00 0.0M
2021-08-05 169.00 169.30 168.00 169.00 0.0M
2021-08-04 169.00 169.40 168.30 169.00 0.0M
2021-08-03 170.50 171.95 169.00 169.00 0.2M
2021-08-02 170.50 172.00 168.75 170.50 0.0M
2021-07-30 170.50 172.00 168.00 170.50 0.0M
2021-07-29 170.50 169.75 168.00 170.50 0.2M
2021-07-28 170.50 170.74 168.25 170.50 0.2M
2021-07-27 170.50 169.00 168.65 170.00 0.1M
2021-07-26 170.00 168.60 168.60 170.00 0.0M
2021-07-23 170.00 170.25 168.40 170.00 0.2M
2021-07-22 169.50 170.35 168.00 170.00 0.1M
2021-07-21 167.00 172.00 168.55 169.50 0.1M
2021-07-20 167.00 168.90 165.33 167.50 0.0M
2021-07-19 168.00 169.00 168.25 167.50 0.0M
2021-07-16 167.00 169.02 168.00 168.00 0.1M
2021-07-15 167.00 168.00 168.00 168.00 0.1M
2021-07-14 167.00 170.00 167.77 167.00 0.0M
2021-07-13 166.00 168.00 167.35 167.00 0.1M
2021-07-12 166.00 167.95 167.26 166.00 0.0M
2021-07-09 166.50 168.75 166.50 166.00 0.1M
2021-07-08 167.00 169.00 168.10 166.50 0.1M
2021-07-07 167.00 169.00 168.20 167.00 0.1M
2021-07-06 167.00 169.00 167.80 167.00 0.1M
2021-07-05 167.00 169.00 167.76 167.00 0.0M
2021-07-02 165.50 169.00 166.35 167.00 0.2M
2021-07-01 165.50 167.75 166.10 165.50 0.0M
2021-06-30 165.50 168.00 166.05 165.50 0.1M
2021-06-29 166.50 168.00 165.00 165.50 0.1M
2021-06-28 166.50 168.00 166.95 166.50 0.0M
2021-06-25 166.50 168.10 167.25 166.50 0.1M
2021-06-24 166.00 169.00 165.00 165.00 0.0M
2021-06-23 166.00 169.00 167.80 166.00 0.0M
2021-06-22 165.50 168.00 166.90 166.00 0.0M
2021-06-21 165.50 168.00 166.85 165.50 0.0M
2021-06-18 166.00 167.75 166.70 165.50 0.1M
2021-06-17 167.00 167.70 166.00 165.50 0.1M
2021-06-16 167.00 168.75 167.05 167.00 0.1M
2021-06-15 164.50 169.00 164.00 167.00 0.0M
2021-06-14 164.50 166.00 166.00 164.50 0.0M
2021-06-11 164.00 166.00 165.60 164.50 0.0M
2021-06-10 163.50 166.00 165.30 164.00 0.0M
2021-06-09 161.50 165.50 163.85 163.50 0.1M
2021-06-08 162.50 164.00 163.70 162.50 0.0M
2021-06-07 161.50 164.08 163.35 162.50 0.0M
2021-06-04 161.50 164.50 163.10 161.50 0.0M
2021-06-03 161.50 164.00 163.02 161.50 0.0M
2021-06-02 161.50 164.00 162.88 161.50 0.0M
2021-06-01 161.50 162.88 161.00 161.00 0.0M
2021-05-28 160.50 162.88 162.08 161.00 0.0M
2021-05-27 161.00 162.88 161.82 160.50 0.0M
2021-05-26 161.00 162.95 161.72 160.50 0.0M
2021-05-25 161.00 162.95 161.65 160.50 0.0M
2021-05-24 161.00 162.95 161.35 160.50 0.0M
2021-05-21 161.00 162.00 162.00 161.00 0.1M
2021-05-20 160.50 162.00 161.94 161.00 0.0M
2021-05-19 164.50 165.94 163.00 164.50 0.0M
2021-05-18 164.50 166.00 164.50 166.00 0.1M
2021-05-17 164.50 166.00 164.50 164.50 0.0M
2021-05-14 164.00 165.95 164.10 164.50 0.1M
2021-05-13 164.50 167.00 161.00 164.00 0.1M
2021-05-12 164.00 167.00 165.75 164.50 0.0M
2021-05-11 162.50 166.00 162.00 164.00 0.0M
2021-05-10 162.50 165.00 161.00 163.00 0.0M
2021-05-07 162.50 165.00 161.00 163.00 0.0M
2021-05-06 162.50 165.00 164.37 163.00 0.1M
2021-05-05 163.00 166.00 164.31 163.00 0.1M
2021-05-04 163.00 166.00 164.00 163.50 0.1M
2021-04-30 161.00 166.00 163.85 162.00 0.1M
2021-04-29 159.50 163.00 162.00 161.00 0.0M
2021-04-28 160.00 162.00 158.00 160.00 0.1M
2021-04-27 159.50 163.50 161.50 160.00 0.0M
2021-04-26 159.50 162.00 161.40 160.00 0.0M
2021-04-23 159.50 163.00 161.25 160.00 0.1M
2021-04-22 160.50 163.00 162.07 160.00 0.0M
2021-04-21 160.00 163.00 162.07 160.50 0.1M
2021-04-20 160.50 163.00 162.06 160.50 0.0M
2021-04-19 159.50 163.50 157.00 160.50 0.1M
2021-04-16 161.00 162.02 159.50 159.50 0.1M
2021-04-15 159.50 162.04 161.00 161.00 0.1M
2021-04-14 158.50 161.05 161.00 159.00 0.0M
2021-04-13 156.00 161.50 155.00 157.50 0.2M
2021-04-12 156.00 160.00 154.00 156.50 2.5M
2021-04-09 155.50 159.00 154.00 156.50 0.1M
2021-04-08 155.00 158.50 154.00 156.00 0.1M
2021-04-07 155.50 158.01 153.00 155.00 0.1M
2021-04-06 154.50 158.00 154.00 155.50 0.0M
2021-04-01 154.50 156.00 155.26 154.50 0.0M
2021-03-31 154.00 157.00 154.55 154.50 0.2M
2021-03-30 154.00 158.00 153.00 154.00 0.1M
2021-03-29 154.00 155.10 153.00 154.00 0.1M
2021-03-26 154.00 156.00 153.62 154.00 0.3M
2021-03-25 153.50 155.20 153.60 155.00 0.0M
2021-03-24 153.50 154.56 153.40 154.00 0.0M
2021-03-23 154.00 154.40 152.50 154.00 0.1M
2021-03-22 154.00 154.40 152.50 154.00 0.1M
2021-03-19 153.50 154.40 152.25 154.00 0.1M
2021-03-18 155.50 157.00 152.00 154.00 0.0M
2021-03-17 156.00 157.50 153.47 154.00 0.1M
2021-03-16 155.50 154.00 151.50 155.50 0.8M
2021-03-15 156.00 153.90 152.00 155.50 0.1M
2021-03-12 155.50 157.00 153.00 155.50 0.1M
2021-03-11 155.50 153.95 152.75 155.50 0.1M
2021-03-10 156.00 153.95 153.00 155.50 0.0M
2021-03-09 155.50 155.50 153.00 155.50 0.0M
2021-03-08 156.00 154.10 153.00 155.50 0.0M
2021-03-05 155.50 154.15 153.00 155.50 0.0M
2021-03-04 155.00 155.20 152.00 155.50 0.1M
2021-03-03 155.00 153.80 152.00 155.00 0.1M
2021-03-02 156.00 156.00 151.50 156.00 0.2M
2021-03-01 157.00 157.00 152.00 155.50 0.1M
2021-02-26 160.00 161.00 154.00 157.00 0.1M
2021-02-25 160.00 158.50 157.50 160.00 0.1M
2021-02-24 160.00 160.00 158.08 160.00 0.0M
2021-02-23 160.00 159.60 158.20 160.00 0.0M
2021-02-22 160.50 159.80 158.15 160.00 0.1M
2021-02-19 160.50 160.00 159.10 160.50 0.0M
2021-02-18 160.00 160.08 159.10 160.50 0.1M
2021-02-17 161.00 160.05 160.05 161.00 0.0M
2021-02-16 162.50 163.00 159.00 161.00 0.0M
2021-02-15 163.00 160.60 160.00 162.00 0.1M
2021-02-12 163.00 160.70 160.00 162.00 0.0M
2021-02-11 163.00 163.00 163.00 163.00 0.0M
2021-02-10 163.00 160.94 160.00 162.50 0.0M
2021-02-09 163.00 160.15 160.00 162.50 0.0M
2021-02-08 163.00 160.95 160.15 162.50 0.0M
2021-02-05 162.50 160.99 160.35 162.50 0.0M
2021-02-04 163.00 161.15 160.00 162.50 0.1M
2021-02-03 163.00 161.15 160.00 160.00 0.0M
2021-02-02 162.50 162.00 160.20 163.00 0.1M
2021-02-01 162.00 161.50 160.10 162.00 0.1M
2021-01-29 162.00 161.65 159.25 162.00 0.1M
2021-01-28 163.00 161.68 161.65 162.00 0.0M
2021-01-27 163.00 162.00 160.20 162.00 0.1M
2021-01-26 161.50 160.89 158.70 162.00 4.6M
2021-01-25 163.00 161.75 160.00 161.50 0.0M
2021-01-22 160.50 161.00 158.00 161.50 0.1M
2021-01-21 159.00 160.00 157.20 160.50 0.1M
2021-01-20 159.00 158.35 156.20 159.00 0.0M
2021-01-19 157.50 161.00 156.00 159.00 0.0M
2021-01-18 156.00 157.00 155.15 157.50 0.0M
2021-01-15 157.50 157.40 155.00 156.00 0.1M
2021-01-14 157.50 157.50 155.15 157.50 0.0M
2021-01-13 157.50 161.00 156.00 157.50 0.0M
2021-01-12 159.00 160.00 156.00 157.50 0.1M
2021-01-11 159.50 162.00 156.00 159.50 0.0M
2021-01-08 159.50 158.32 157.01 159.50 0.0M
2021-01-07 159.50 158.35 157.01 159.50 0.0M
2021-01-06 159.50 160.00 157.01 159.50 0.0M
2021-01-05 160.00 158.52 157.00 159.50 0.0M
2021-01-04 160.50 159.15 157.00 160.00 0.0M