Likewise Group

LIKE
🏛️ uk →
27.00
Last Update: 2025-09-30
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
2022-12-30 15.88 15.87 15.76 15.88 0.0M
2022-12-29 15.88 15.83 15.83 15.88 0.0M
2022-12-28 15.88 16.00 15.55 15.88 0.0M
2022-12-23 15.88 15.83 15.83 15.88 0.0M
2022-12-22 15.88 16.00 15.76 15.88 0.0M
2022-12-21 15.88 16.00 15.77 15.88 0.1M
2022-12-20 15.88 15.90 15.85 15.88 0.0M
2022-12-19 15.88 15.93 15.86 15.88 0.0M
2022-12-16 16.13 16.25 15.88 15.88 0.0M
2022-12-15 16.13 16.00 15.86 16.13 0.0M
2022-12-14 16.13 16.50 16.00 16.13 0.1M
2022-12-13 16.13 16.13 16.13 16.13 0.0M
2022-12-12 16.13 16.50 15.75 16.50 1.1M
2022-12-09 16.00 16.35 16.02 16.13 0.0M
2022-12-08 16.00 16.40 15.60 16.00 0.3M
2022-12-07 16.00 16.50 16.25 16.00 0.0M
2022-12-06 16.00 16.25 15.50 16.00 0.0M
2022-12-05 15.75 16.50 15.63 16.00 0.5M
2022-12-02 15.75 15.90 15.74 15.75 0.0M
2022-12-01 15.75 16.00 15.50 15.75 0.6M
2022-11-30 15.75 15.88 15.50 15.75 0.0M
2022-11-29 15.75 16.00 15.64 15.75 0.1M
2022-11-28 15.75 15.95 15.66 15.75 0.0M
2022-11-25 15.75 16.03 15.50 15.75 1.5M
2022-11-24 15.75 16.25 15.50 15.75 0.0M
2022-11-23 15.75 15.99 15.63 15.88 0.1M
2022-11-22 15.63 16.00 15.60 15.75 1.4M
2022-11-21 15.63 15.98 15.79 15.75 0.0M
2022-11-18 15.63 15.81 15.28 15.63 0.8M
2022-11-17 15.63 15.54 15.25 15.63 0.2M
2022-11-16 16.13 16.25 15.50 15.63 0.1M
2022-11-15 16.38 16.75 16.00 16.13 0.3M
2022-11-14 16.25 16.50 16.00 16.25 0.1M
2022-11-11 16.25 16.40 16.30 16.25 0.3M
2022-11-10 16.38 16.50 16.16 16.25 0.1M
2022-11-09 16.38 16.66 16.39 16.38 0.1M
2022-11-08 16.38 16.67 16.38 16.38 0.1M
2022-11-07 16.75 17.50 16.00 16.50 1.2M
2022-11-04 16.50 17.00 16.80 16.50 0.1M
2022-11-03 16.50 16.80 16.31 16.50 0.0M
2022-11-02 15.75 16.90 15.63 16.50 0.2M
2022-11-01 15.25 16.00 15.22 15.75 0.1M
2022-10-31 15.13 15.50 15.22 15.25 0.2M
2022-10-28 14.50 16.00 13.25 15.13 1.9M
2022-10-27 18.13 18.50 17.86 18.13 0.2M
2022-10-26 17.75 18.75 17.50 18.13 0.0M
2022-10-25 17.38 17.80 17.25 17.75 0.5M
2022-10-24 17.25 17.50 17.06 17.38 0.1M
2022-10-21 17.38 17.50 17.25 17.25 0.1M
2022-10-20 17.63 17.75 17.00 17.38 0.1M
2022-10-19 18.13 18.50 17.00 17.75 0.1M
2022-10-18 19.13 19.00 18.00 18.25 0.1M
2022-10-17 18.63 19.00 18.00 19.13 0.3M
2022-10-14 18.50 19.00 18.27 18.63 0.2M
2022-10-13 19.25 19.00 18.00 18.50 0.1M
2022-10-12 19.50 20.00 19.00 19.25 0.0M
2022-10-11 19.75 20.00 19.01 19.50 0.1M
2022-10-10 19.75 19.68 19.50 19.75 0.0M
2022-10-07 19.50 20.00 19.68 19.50 0.0M
2022-10-06 19.75 20.00 19.10 19.50 0.1M
2022-10-05 20.00 21.00 20.50 19.75 0.0M
2022-10-04 20.00 21.00 19.55 20.00 0.1M
2022-10-03 20.00 21.00 20.00 20.00 0.0M
2022-09-30 20.00 20.78 19.00 20.00 0.1M
2022-09-29 20.00 20.90 19.00 20.00 0.0M
2022-09-28 21.50 21.03 20.00 20.00 0.1M
2022-09-27 21.50 21.49 21.01 21.50 0.1M
2022-09-26 21.50 22.00 21.11 21.50 0.2M
2022-09-23 21.50 22.00 21.70 21.50 0.1M
2022-09-22 21.50 21.90 21.40 21.50 0.1M
2022-09-21 21.25 21.45 21.26 21.50 0.1M
2022-09-20 21.75 21.70 19.20 21.00 0.4M
2022-09-16 23.50 23.00 21.00 21.75 0.1M
2022-09-15 23.50 23.23 23.23 23.50 0.0M
2022-09-14 23.50 23.45 23.00 23.00 0.0M
2022-09-13 23.50 24.00 23.00 23.50 0.0M
2022-09-12 23.50 24.00 23.00 23.50 0.0M
2022-09-09 23.50 23.50 23.50 23.50 0.0M
2022-09-08 24.25 23.56 21.99 23.50 5.7M
2022-09-07 24.25 24.00 23.60 23.75 0.1M
2022-09-06 24.25 25.00 23.50 23.50 0.0M
2022-09-05 24.50 24.20 24.00 24.25 0.1M
2022-09-02 23.75 24.50 23.80 23.80 0.3M
2022-09-01 26.00 25.00 23.50 23.50 0.4M
2022-08-31 26.00 25.70 24.60 26.00 0.1M
2022-08-30 26.00 25.78 25.78 26.00 0.0M
2022-08-26 25.50 25.80 25.00 26.00 0.0M
2022-08-25 27.00 27.30 25.00 25.50 0.1M
2022-08-24 27.00 27.30 26.00 27.00 3.0M
2022-08-23 27.50 27.10 26.15 27.00 0.0M
2022-08-22 27.75 27.10 27.00 27.50 0.0M
2022-08-19 27.50 27.80 27.01 27.75 0.0M
2022-08-18 27.50 27.54 27.10 27.50 0.0M
2022-08-17 28.00 28.00 27.00 28.00 0.1M
2022-08-16 28.00 28.50 27.53 28.00 0.0M
2022-08-15 28.00 28.50 27.50 28.00 0.0M
2022-08-12 28.00 28.10 27.50 28.00 0.0M
2022-08-11 28.00 28.12 28.12 28.00 0.0M
2022-08-10 28.00 28.34 27.50 28.00 0.2M
2022-08-09 28.00 28.37 28.10 28.00 0.0M
2022-08-08 29.00 29.00 27.00 28.00 0.1M
2022-08-05 29.50 29.70 29.00 29.00 0.3M
2022-08-04 29.50 29.17 29.00 29.50 0.1M
2022-08-03 29.50 29.70 29.17 29.50 0.0M
2022-08-02 29.50 30.00 29.17 29.50 0.0M
2022-08-01 30.00 30.50 29.00 29.50 0.1M
2022-07-29 30.00 31.00 29.75 30.00 0.0M
2022-07-28 30.00 31.00 29.75 30.10 0.0M
2022-07-27 30.00 30.50 29.00 30.00 0.0M
2022-07-26 30.00 30.50 29.50 30.00 0.1M
2022-07-25 30.00 30.90 29.20 30.00 0.1M
2022-07-22 30.00 30.70 30.70 30.00 0.0M
2022-07-21 30.00 30.70 29.80 30.00 0.0M
2022-07-20 29.00 30.00 29.10 30.00 0.1M
2022-07-19 29.00 29.95 29.00 29.00 0.0M
2022-07-18 29.00 29.70 28.76 29.00 0.1M
2022-07-15 29.00 28.80 28.00 29.00 0.1M
2022-07-14 29.00 28.80 28.10 29.00 0.0M
2022-07-13 29.00 30.00 28.00 29.00 0.0M
2022-07-12 29.00 30.00 28.00 29.00 0.1M
2022-07-11 28.50 30.00 28.00 29.00 0.1M
2022-07-08 27.00 29.00 27.00 28.00 0.3M
2022-07-07 28.00 29.00 26.20 27.50 0.0M
2022-07-06 29.25 30.00 27.50 28.00 0.1M
2022-07-05 29.25 30.00 28.50 29.25 0.0M
2022-07-04 29.50 31.00 29.00 29.50 0.3M
2022-07-01 30.25 31.50 28.91 29.50 0.1M
2022-06-30 30.50 31.50 29.00 30.25 0.5M
2022-06-29 30.75 31.20 30.26 30.75 0.0M
2022-06-28 30.75 31.00 30.25 30.75 0.1M
2022-06-27 31.00 31.20 30.00 30.20 0.0M
2022-06-24 31.00 31.25 30.80 31.00 0.0M
2022-06-23 31.25 31.30 31.08 31.00 0.0M
2022-06-22 31.25 31.50 31.10 31.25 0.1M
2022-06-21 31.50 31.50 31.00 31.00 0.0M
2022-06-20 31.50 31.40 31.10 31.50 0.0M
2022-06-17 31.50 31.90 31.10 31.50 0.0M
2022-06-16 32.00 32.50 31.00 31.50 0.0M
2022-06-15 32.00 32.05 32.05 32.00 0.0M
2022-06-14 32.00 33.00 32.04 32.00 0.0M
2022-06-13 32.00 32.04 31.00 32.00 2.0M
2022-06-10 32.25 33.00 31.82 32.90 0.1M
2022-06-09 32.25 32.90 31.80 32.25 0.2M
2022-06-08 32.25 33.00 31.10 32.25 0.0M
2022-06-07 32.25 32.20 31.00 32.25 0.0M
2022-06-06 32.50 32.40 31.00 32.25 0.0M
2022-06-01 32.50 32.66 31.56 32.50 0.1M
2022-05-31 32.25 32.80 31.56 32.50 0.0M
2022-05-30 32.25 32.80 31.08 32.25 0.0M
2022-05-27 30.50 31.89 30.25 32.25 0.1M
2022-05-26 31.50 32.00 30.00 30.50 0.3M
2022-05-25 31.50 31.20 30.65 31.50 0.2M
2022-05-24 31.50 31.24 31.00 31.50 0.0M
2022-05-23 31.50 31.40 31.24 31.50 0.0M
2022-05-20 31.50 32.50 30.50 31.50 0.0M
2022-05-19 31.50 30.90 30.85 31.50 0.0M
2022-05-18 31.50 31.99 30.50 31.50 0.3M
2022-05-17 31.50 32.10 30.76 31.50 0.1M
2022-05-16 31.25 31.80 30.60 31.50 0.1M
2022-05-13 30.25 31.40 30.00 31.25 0.2M
2022-05-12 30.25 31.00 30.00 30.25 0.2M
2022-05-11 31.50 32.44 30.20 30.50 0.2M
2022-05-10 32.50 33.00 31.20 31.20 0.1M
2022-05-09 33.00 33.60 32.00 32.50 0.1M
2022-05-06 34.00 34.00 32.00 34.00 0.0M
2022-05-05 33.50 35.00 33.06 34.00 0.1M
2022-05-04 33.00 34.00 33.00 33.50 0.2M
2022-05-03 35.50 35.10 32.26 33.00 0.2M
2022-04-29 35.00 35.30 35.20 35.50 0.0M
2022-04-28 35.00 35.30 34.65 35.00 0.1M
2022-04-27 34.50 35.00 34.32 35.00 0.0M
2022-04-26 34.50 35.00 34.25 34.50 1.7M
2022-04-25 35.25 36.00 34.00 34.50 0.0M
2022-04-22 35.25 35.12 34.60 35.25 0.0M
2022-04-21 35.25 35.00 35.00 35.25 0.0M
2022-04-20 35.75 35.13 35.13 35.25 0.0M
2022-04-19 35.50 36.50 34.50 36.40 0.1M
2022-04-14 35.00 35.50 34.50 35.50 0.3M
2022-04-13 35.00 35.15 34.25 35.00 0.0M
2022-04-12 36.00 35.50 34.50 35.00 0.8M
2022-04-11 36.00 36.90 35.23 36.00 0.3M
2022-04-08 36.00 35.75 35.00 36.00 0.5M
2022-04-07 34.75 36.00 34.79 36.00 0.4M
2022-04-06 36.50 37.00 34.50 34.75 0.6M
2022-04-05 37.50 38.00 35.00 36.50 0.2M
2022-04-04 37.00 38.65 36.55 37.50 0.7M
2022-04-01 37.25 37.80 36.50 36.75 0.2M
2022-03-31 36.50 36.60 36.50 37.25 0.1M
2022-03-30 38.75 38.10 35.50 36.50 0.4M
2022-03-29 38.00 39.00 37.75 38.75 0.1M
2022-03-28 39.00 39.20 37.50 38.50 0.2M
2022-03-25 38.00 39.00 37.01 39.00 0.3M
2022-03-24 38.00 38.99 37.12 38.00 0.1M
2022-03-23 38.00 38.00 38.00 38.00 0.0M
2022-03-22 38.00 38.50 37.00 38.00 0.0M
2022-03-21 39.50 39.95 36.60 38.00 0.2M
2022-03-18 37.75 40.00 37.10 39.50 0.6M
2022-03-17 37.75 37.75 37.75 37.75 0.0M
2022-03-16 36.75 37.90 37.40 37.50 0.1M
2022-03-15 36.75 37.47 36.00 36.75 0.0M
2022-03-14 36.00 37.00 35.50 37.00 0.3M
2022-03-11 36.00 35.80 35.63 36.00 0.0M
2022-03-10 36.00 36.48 35.63 36.00 0.0M
2022-03-09 36.00 36.50 35.10 36.00 0.8M
2022-03-08 34.00 36.00 33.60 36.00 0.5M
2022-03-07 35.25 36.00 33.60 33.75 0.1M
2022-03-04 35.25 35.25 34.55 35.25 0.2M
2022-03-03 35.50 36.00 33.30 35.25 0.3M
2022-03-02 35.50 35.80 35.03 35.50 0.2M
2022-03-01 35.75 36.70 35.06 35.50 0.1M
2022-02-28 36.50 37.00 34.00 35.75 0.1M
2022-02-25 34.75 37.00 34.63 36.50 0.2M
2022-02-24 37.00 38.00 34.00 34.75 0.3M
2022-02-23 38.50 39.00 36.15 38.00 0.2M
2022-02-22 39.00 39.40 38.00 38.50 0.0M
2022-02-21 39.00 39.90 38.65 39.00 0.1M
2022-02-18 39.00 39.79 38.23 39.00 0.1M
2022-02-17 39.00 39.30 38.06 39.00 0.0M
2022-02-16 38.50 38.70 38.06 39.00 0.1M
2022-02-15 40.00 39.33 38.00 38.50 0.1M
2022-02-14 40.00 41.00 39.00 40.00 0.2M
2022-02-11 40.00 40.42 39.77 40.00 0.1M
2022-02-10 40.00 40.00 39.78 40.00 0.1M
2022-02-09 40.00 41.00 39.63 40.00 2.0M
2022-02-08 40.50 40.45 39.63 40.00 0.0M
2022-02-07 40.00 39.63 39.63 40.00 0.0M
2022-02-04 40.00 40.58 39.62 40.00 0.0M
2022-02-03 40.00 40.76 39.70 40.00 0.1M
2022-02-02 42.00 43.00 39.00 40.00 0.7M
2022-02-01 41.50 43.00 41.00 42.00 0.3M
2022-01-31 39.00 42.70 38.10 41.50 1.0M
2022-01-28 38.50 40.00 38.00 39.00 0.4M
2022-01-27 38.50 38.50 37.50 38.50 0.1M
2022-01-26 37.50 38.00 37.30 38.00 0.2M
2022-01-25 38.00 39.00 37.00 38.00 0.7M
2022-01-24 39.25 39.33 38.10 38.00 0.2M
2022-01-21 40.00 40.70 39.00 39.25 0.4M
2022-01-20 41.50 41.20 40.03 41.00 0.2M
2022-01-19 41.00 42.00 40.66 41.50 0.5M
2022-01-18 42.50 43.00 41.00 41.00 0.2M
2022-01-17 42.00 43.00 42.14 42.50 0.1M
2022-01-14 42.00 44.00 41.60 42.00 0.1M
2022-01-13 43.00 43.13 41.10 42.00 0.5M
2022-01-12 43.00 44.00 42.06 43.00 0.3M
2022-01-11 42.75 45.00 42.00 43.00 0.4M
2022-01-10 46.50 46.70 40.00 42.75 0.4M
2022-01-07 48.00 47.90 45.00 47.20 0.1M
2022-01-06 47.50 49.00 46.75 49.00 0.2M
2022-01-05 47.50 48.70 48.00 48.00 0.1M
2022-01-04 46.50 49.00 46.65 47.50 0.1M