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
2023-12-29 18.70 19.00 18.70 18.70 0.1M
2023-12-28 18.25 19.00 18.20 18.70 0.1M
2023-12-27 18.00 18.50 17.75 18.25 0.1M
2023-12-22 18.00 18.00 18.00 18.00 0.0M
2023-12-21 18.00 18.28 17.70 18.00 0.0M
2023-12-20 18.00 18.13 17.55 18.00 0.0M
2023-12-19 18.00 18.00 18.00 18.00 0.0M
2023-12-18 18.00 18.50 17.70 17.70 0.1M
2023-12-15 18.00 18.15 18.15 18.00 0.0M
2023-12-14 18.00 18.90 17.50 18.00 0.2M
2023-12-13 18.00 17.80 17.50 18.00 0.2M
2023-12-12 18.25 18.50 17.50 18.00 0.3M
2023-12-11 18.25 18.33 18.00 18.25 0.1M
2023-12-08 18.00 18.45 18.33 18.25 0.1M
2023-12-07 18.00 18.18 17.50 18.00 0.2M
2023-12-06 17.00 18.25 16.77 18.00 1.2M
2023-12-05 16.75 17.12 16.00 16.75 0.0M
2023-12-04 16.75 17.50 16.30 16.75 0.0M
2023-12-01 16.75 17.24 17.24 16.75 0.0M
2023-11-30 17.00 16.57 16.56 16.75 0.0M
2023-11-29 17.00 17.40 16.56 17.00 0.0M
2023-11-28 17.00 17.10 16.75 17.00 0.8M
2023-11-27 17.00 16.55 16.55 17.00 0.1M
2023-11-24 17.00 17.50 16.75 17.00 0.0M
2023-11-23 17.00 17.50 16.75 17.00 0.0M
2023-11-22 17.50 18.00 17.00 17.00 0.6M
2023-11-21 16.00 18.00 16.50 17.70 0.8M
2023-11-20 15.75 16.50 15.75 16.00 0.1M
2023-11-17 15.50 16.25 15.30 15.75 0.3M
2023-11-16 15.50 15.75 15.30 15.50 0.0M
2023-11-15 15.50 16.00 15.00 15.50 0.6M
2023-11-14 16.00 16.00 14.63 15.50 0.2M
2023-11-13 16.25 15.61 15.58 16.25 0.1M
2023-11-10 16.25 17.00 15.65 16.25 0.0M
2023-11-09 16.25 16.40 15.65 16.25 0.0M
2023-11-08 16.25 16.30 15.57 16.25 0.0M
2023-11-07 16.25 16.30 15.66 16.25 0.0M
2023-11-06 16.25 17.00 15.50 16.25 0.0M
2023-11-03 16.25 16.33 15.59 16.25 0.1M
2023-11-02 16.25 17.00 15.50 16.25 0.0M
2023-11-01 16.25 16.40 15.91 16.25 0.0M
2023-10-31 15.75 16.00 15.90 16.25 0.0M
2023-10-30 15.75 15.95 15.64 15.75 0.1M
2023-10-27 15.25 16.00 15.48 15.75 1.5M
2023-10-26 15.25 16.00 14.75 15.25 0.8M
2023-10-25 15.25 16.00 14.76 15.25 0.1M
2023-10-24 14.75 15.65 14.50 15.25 0.5M
2023-10-23 16.25 15.52 14.00 14.75 1.7M
2023-10-20 16.25 16.08 15.55 16.25 0.0M
2023-10-19 16.25 17.00 15.50 16.25 0.0M
2023-10-18 16.25 17.20 15.65 16.25 0.1M
2023-10-17 16.50 17.00 16.00 16.25 0.0M
2023-10-16 17.50 18.00 16.00 16.50 1.2M
2023-10-13 17.50 17.58 17.00 17.50 0.6M
2023-10-12 18.25 18.20 17.00 17.50 0.1M
2023-10-11 18.25 18.50 18.00 18.25 0.1M
2023-10-10 18.25 18.60 18.20 18.60 0.0M
2023-10-09 18.75 19.00 18.00 18.25 0.0M
2023-10-06 18.75 18.65 18.50 18.75 0.0M
2023-10-05 19.25 21.00 18.50 18.75 0.0M
2023-10-04 19.25 18.60 18.50 19.25 0.1M
2023-10-03 19.25 19.10 18.75 19.25 0.0M
2023-10-02 19.25 19.50 18.50 19.25 0.7M
2023-09-29 20.00 20.00 18.60 19.25 0.4M
2023-09-28 19.50 19.90 19.80 20.00 0.1M
2023-09-27 19.50 20.00 19.00 19.50 0.0M
2023-09-26 19.50 19.80 19.80 19.50 0.0M
2023-09-25 19.50 20.00 19.30 19.50 0.0M
2023-09-22 19.50 20.00 20.00 19.50 0.0M
2023-09-21 19.50 19.40 19.10 19.50 0.5M
2023-09-20 19.50 20.00 19.09 19.50 0.6M
2023-09-19 19.50 19.90 19.18 19.50 0.0M
2023-09-18 19.25 20.00 19.00 19.50 0.0M
2023-09-15 19.50 19.90 19.80 19.50 0.1M
2023-09-14 19.50 20.00 20.00 19.50 0.0M
2023-09-13 19.50 20.50 19.00 19.50 0.6M
2023-09-12 18.75 20.00 18.50 19.50 0.2M
2023-09-11 18.75 19.25 18.50 18.75 0.4M
2023-09-08 18.75 18.90 18.50 18.75 0.3M
2023-09-07 18.25 18.90 18.11 18.75 0.4M
2023-09-06 18.25 18.20 18.11 18.25 0.0M
2023-09-05 18.25 18.20 18.11 18.25 0.0M
2023-09-04 18.25 18.50 18.00 18.25 0.1M
2023-09-01 18.25 18.50 18.00 18.25 0.0M
2023-08-31 18.75 19.50 18.00 18.00 0.7M
2023-08-30 19.25 18.65 18.50 18.50 0.5M
2023-08-29 19.25 18.90 18.90 19.25 0.0M
2023-08-25 19.25 18.90 18.90 19.25 0.0M
2023-08-24 19.25 18.90 18.55 19.25 0.0M
2023-08-23 19.50 20.00 18.50 19.25 0.3M
2023-08-22 19.75 20.00 18.60 19.35 0.2M
2023-08-21 19.75 19.70 19.50 19.75 0.0M
2023-08-18 19.75 19.52 19.50 19.75 0.0M
2023-08-17 19.75 19.75 19.75 19.75 0.0M
2023-08-16 19.95 20.05 19.50 19.75 0.1M
2023-08-15 19.95 19.55 19.55 19.95 0.0M
2023-08-14 19.95 20.40 19.82 19.95 0.0M
2023-08-11 19.95 19.60 19.60 19.95 0.3M
2023-08-10 19.95 20.20 20.20 19.95 0.0M
2023-08-09 20.25 20.63 19.50 19.95 0.3M
2023-08-08 20.25 20.80 19.50 20.25 0.0M
2023-08-07 20.25 21.00 19.50 20.25 0.0M
2023-08-04 20.25 20.80 20.80 20.25 0.0M
2023-08-03 20.25 21.00 21.00 20.25 0.0M
2023-08-02 20.25 21.00 19.85 20.25 0.0M
2023-08-01 20.25 21.00 19.80 21.00 0.0M
2023-07-31 19.50 21.00 19.30 20.25 0.0M
2023-07-28 18.75 20.00 18.60 19.50 0.2M
2023-07-27 18.75 19.50 18.00 18.50 0.8M
2023-07-26 19.00 19.50 19.30 19.00 0.0M
2023-07-25 19.75 20.00 18.50 19.00 0.0M
2023-07-24 19.75 20.14 20.14 19.75 0.0M
2023-07-21 19.75 20.20 19.10 19.75 0.0M
2023-07-20 19.75 19.50 19.50 19.75 0.2M
2023-07-19 19.75 20.20 20.20 19.75 0.1M
2023-07-18 19.25 20.40 19.90 19.75 0.0M
2023-07-17 19.25 20.00 18.50 20.00 0.0M
2023-07-14 19.25 19.90 18.50 19.25 0.0M
2023-07-13 19.25 19.90 18.85 19.25 0.1M
2023-07-12 19.25 19.40 18.75 19.25 0.1M
2023-07-11 18.50 18.98 18.70 19.25 0.1M
2023-07-10 19.50 20.00 18.25 18.50 0.2M
2023-07-07 20.00 21.00 19.00 19.50 1.8M
2023-07-06 20.00 20.37 19.80 20.00 0.0M
2023-07-05 20.00 20.37 19.00 20.00 0.0M
2023-07-04 20.00 20.37 20.37 20.00 0.0M
2023-07-03 20.00 21.00 19.00 20.00 0.0M
2023-06-30 20.00 20.40 19.00 20.00 0.0M
2023-06-29 20.00 20.40 19.00 20.00 0.4M
2023-06-28 20.50 21.00 19.50 20.00 0.0M
2023-06-27 20.50 21.00 20.30 20.50 0.4M
2023-06-26 20.50 20.90 20.27 20.50 0.0M
2023-06-23 20.50 20.90 20.00 20.50 0.1M
2023-06-22 20.50 20.50 20.24 20.50 0.2M
2023-06-21 20.00 21.00 19.80 20.50 0.2M
2023-06-20 20.50 21.00 20.06 20.50 0.6M
2023-06-19 20.50 21.00 20.00 20.50 0.0M
2023-06-16 20.50 20.70 20.29 20.50 0.1M
2023-06-15 20.50 20.99 20.17 20.50 0.1M
2023-06-14 20.00 21.00 19.87 21.00 0.3M
2023-06-13 20.00 20.94 19.74 20.00 0.1M
2023-06-12 22.00 23.00 19.00 20.00 1.5M
2023-06-09 22.00 23.00 21.00 22.00 0.1M
2023-06-08 22.00 23.00 21.00 22.00 0.2M
2023-06-07 21.50 23.00 21.00 22.00 0.2M
2023-06-06 24.00 24.00 21.01 21.50 0.3M
2023-06-05 24.00 25.60 23.00 25.60 0.0M
2023-06-02 25.00 26.00 23.00 24.00 0.5M
2023-06-01 24.50 26.00 23.00 25.00 0.2M
2023-05-31 25.00 26.60 23.00 24.50 0.1M
2023-05-30 25.00 26.00 24.00 25.00 0.3M
2023-05-26 26.00 26.00 24.00 25.00 0.3M
2023-05-25 26.00 27.00 26.00 26.00 0.0M
2023-05-24 26.50 26.10 26.10 26.00 0.0M
2023-05-23 26.00 27.98 26.00 26.50 0.4M
2023-05-22 25.00 27.00 24.00 26.00 0.2M
2023-05-19 25.00 26.00 24.00 25.00 0.0M
2023-05-18 24.50 26.00 24.00 25.00 0.2M
2023-05-17 26.00 26.34 24.00 26.00 0.2M
2023-05-16 27.00 28.00 25.00 26.00 0.4M
2023-05-15 26.50 28.00 24.00 26.00 1.2M
2023-05-12 24.00 25.00 23.00 24.00 0.0M
2023-05-11 24.00 25.00 23.00 24.00 0.1M
2023-05-10 24.00 25.00 23.10 24.00 0.2M
2023-05-09 24.00 25.60 23.42 24.00 0.1M
2023-05-05 24.00 25.00 24.50 24.00 0.0M
2023-05-04 24.00 25.00 23.00 24.00 0.3M
2023-05-03 23.50 25.00 23.00 24.00 0.1M
2023-05-02 23.50 24.00 23.40 23.50 0.1M
2023-04-28 23.50 24.00 23.20 23.50 0.1M
2023-04-27 23.50 24.00 23.40 23.50 0.0M
2023-04-26 23.50 24.00 23.45 23.50 0.1M
2023-04-25 23.50 24.00 23.36 23.50 0.1M
2023-04-24 23.50 24.00 23.36 23.50 0.0M
2023-04-21 23.50 24.00 23.20 23.50 0.1M
2023-04-20 23.00 24.00 23.30 23.50 0.0M
2023-04-19 23.50 24.00 23.00 23.50 0.2M
2023-04-18 22.50 23.70 22.35 23.50 0.2M
2023-04-17 22.00 23.00 22.00 22.50 0.2M
2023-04-14 21.50 22.00 21.00 21.50 0.1M
2023-04-13 21.50 21.95 21.14 21.50 0.0M
2023-04-12 21.20 21.90 20.00 21.50 0.0M
2023-04-11 21.00 22.00 20.00 21.20 0.0M
2023-04-06 21.00 22.40 20.00 22.40 0.5M
2023-04-05 21.00 20.40 20.00 21.00 0.3M
2023-04-04 21.50 21.40 20.30 21.00 0.2M
2023-04-03 20.50 21.00 20.50 20.50 0.2M
2023-03-31 21.50 21.80 20.50 20.50 0.6M
2023-03-30 21.50 21.50 21.33 21.50 0.0M
2023-03-29 21.50 22.00 21.33 21.80 0.3M
2023-03-28 20.50 22.00 21.00 21.50 0.3M
2023-03-27 21.25 21.20 20.00 20.50 0.3M
2023-03-24 21.25 21.50 21.00 21.25 0.0M
2023-03-23 22.00 21.00 21.00 21.25 0.1M
2023-03-22 22.00 23.00 21.00 21.00 0.1M
2023-03-21 22.75 23.00 21.00 21.75 0.2M
2023-03-20 22.75 23.50 22.00 22.75 0.1M
2023-03-17 22.75 23.25 22.00 22.75 0.1M
2023-03-16 22.75 23.50 23.50 22.75 0.0M
2023-03-15 24.25 23.70 23.00 22.75 0.1M
2023-03-14 24.50 24.71 24.02 24.25 0.2M
2023-03-13 24.75 24.95 24.76 24.50 0.1M
2023-03-10 25.00 25.30 24.76 25.00 0.2M
2023-03-09 25.00 25.00 25.00 25.00 0.0M
2023-03-08 25.00 25.10 25.10 25.00 0.0M
2023-03-07 24.50 26.00 24.00 24.00 0.3M
2023-03-06 26.50 27.00 24.06 24.50 1.0M
2023-03-03 25.50 27.00 25.50 27.00 0.5M
2023-03-02 24.50 26.00 24.05 25.50 0.6M
2023-03-01 22.25 24.50 22.90 24.50 0.3M
2023-02-28 21.50 22.81 21.68 22.00 0.3M
2023-02-27 20.50 21.35 20.20 21.20 0.5M
2023-02-24 20.25 21.00 20.00 20.50 0.4M
2023-02-23 20.25 20.50 20.16 20.25 0.1M
2023-02-22 20.25 20.50 20.01 20.25 0.1M
2023-02-21 20.75 21.00 20.16 20.25 0.1M
2023-02-20 19.50 21.00 19.65 20.75 0.5M
2023-02-17 19.50 19.90 19.90 19.50 0.0M
2023-02-16 18.25 19.78 18.17 19.50 0.3M
2023-02-15 18.25 18.50 18.40 18.25 0.1M
2023-02-14 18.25 18.50 18.00 18.25 0.1M
2023-02-13 18.25 18.50 18.13 18.25 0.3M
2023-02-10 18.25 18.50 17.65 18.25 0.7M
2023-02-09 18.25 18.34 18.00 18.25 0.5M
2023-02-08 18.63 18.50 17.90 18.25 0.1M
2023-02-07 18.63 18.55 18.25 18.63 0.5M
2023-02-06 18.63 19.00 18.26 18.63 0.3M
2023-02-03 18.63 18.70 18.25 18.63 0.2M
2023-02-02 18.50 19.40 18.26 19.40 0.3M
2023-02-01 18.50 19.00 18.05 18.50 0.0M
2023-01-31 18.75 19.40 18.00 18.50 0.1M
2023-01-30 18.75 19.00 18.60 18.75 0.1M
2023-01-27 18.75 19.00 18.80 18.75 0.0M
2023-01-26 18.75 19.00 18.50 18.75 0.3M
2023-01-25 18.75 18.88 18.50 18.75 0.2M
2023-01-24 19.50 19.50 18.10 18.75 0.2M
2023-01-23 20.50 20.50 19.50 19.50 0.3M
2023-01-20 20.50 21.00 20.00 20.50 0.0M
2023-01-19 20.50 21.40 21.00 20.50 0.0M
2023-01-18 20.50 21.00 20.15 20.50 0.1M
2023-01-17 20.50 21.40 20.16 20.50 0.2M
2023-01-16 20.50 21.00 20.33 20.50 0.1M
2023-01-13 20.50 21.00 20.20 20.50 0.2M
2023-01-12 19.50 21.00 19.00 20.50 1.7M
2023-01-11 20.00 20.30 19.50 19.50 0.6M
2023-01-10 18.50 21.00 18.30 20.00 1.3M
2023-01-09 17.25 19.00 17.45 19.00 1.1M
2023-01-06 16.25 17.40 16.13 17.25 0.9M
2023-01-05 16.13 16.50 16.00 16.25 0.5M
2023-01-04 15.88 16.50 15.75 16.13 0.1M
2023-01-03 15.88 16.00 15.75 15.88 1.0M