Octopus

OOA
🏛️ uk →
46.20
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
2023-12-29 60.00 60.00 60.00 55.37 0.0M
2023-12-28 60.00 60.00 60.00 55.37 0.0M
2023-12-27 60.00 60.00 60.00 55.37 0.0M
2023-12-22 60.00 60.00 60.00 55.37 0.0M
2023-12-21 60.00 60.00 60.00 55.37 0.0M
2023-12-20 61.50 61.50 61.50 56.75 0.0M
2023-12-19 61.50 61.50 61.50 56.75 0.0M
2023-12-18 61.50 61.50 61.50 56.75 0.0M
2023-12-15 61.50 61.50 61.50 56.75 0.0M
2023-12-14 56.75 56.57 56.57 56.75 0.9M
2023-12-13 57.22 58.14 58.14 56.75 0.0M
2023-12-12 62.00 62.00 62.00 57.22 0.0M
2023-12-11 57.22 55.83 55.83 57.22 0.0M
2023-12-08 62.00 62.00 62.00 57.22 0.0M
2023-12-07 56.75 58.14 58.14 57.22 0.0M
2023-12-06 56.75 58.14 58.14 56.75 0.0M
2023-12-05 56.75 58.14 58.14 56.75 0.0M
2023-12-04 56.75 58.14 58.14 56.75 0.0M
2023-12-01 61.50 61.50 61.50 56.75 0.0M
2023-11-30 61.50 61.50 61.50 56.75 0.0M
2023-11-29 61.50 61.50 61.50 56.75 0.0M
2023-11-28 61.50 61.50 61.50 56.75 0.0M
2023-11-27 56.75 58.14 58.14 56.75 0.0M
2023-11-24 61.50 61.50 61.50 56.75 0.0M
2023-11-23 61.50 61.50 61.50 56.75 0.0M
2023-11-22 61.50 61.50 61.50 56.75 0.0M
2023-11-21 61.50 61.50 61.50 56.75 0.0M
2023-11-20 55.83 53.52 53.52 55.83 0.0M
2023-11-17 55.83 57.22 57.22 55.83 0.0M
2023-11-16 55.83 55.74 55.74 55.83 2.1M
2023-11-15 55.37 55.74 55.74 55.83 0.0M
2023-11-14 60.00 60.00 60.00 55.37 0.0M
2023-11-13 60.00 60.00 60.00 55.37 0.0M
2023-11-10 55.37 56.75 56.75 55.37 0.0M
2023-11-09 60.00 60.00 60.00 55.37 0.0M
2023-11-08 60.00 60.00 60.00 55.37 0.0M
2023-11-07 59.00 59.00 59.00 54.45 0.0M
2023-11-06 59.00 59.00 59.00 54.45 0.0M
2023-11-03 59.00 59.00 59.00 54.45 0.0M
2023-11-02 59.00 59.00 59.00 54.45 0.0M
2023-11-01 59.00 59.00 59.00 54.45 0.0M
2023-10-31 59.00 59.00 59.00 54.45 0.0M
2023-10-30 59.00 59.00 59.00 54.45 0.0M
2023-10-27 59.00 59.00 59.00 54.45 0.0M
2023-10-26 59.00 59.00 59.00 54.45 0.0M
2023-10-25 55.83 55.83 55.83 54.45 0.0M
2023-10-24 60.50 60.50 60.50 55.83 0.0M
2023-10-23 55.83 57.22 57.22 55.83 0.0M
2023-10-20 60.50 60.50 60.50 55.83 0.0M
2023-10-19 55.83 55.28 55.28 55.83 2.0M
2023-10-18 60.50 60.50 60.50 55.83 0.0M
2023-10-17 60.50 60.50 60.50 55.83 0.0M
2023-10-16 60.50 60.50 60.50 55.83 0.0M
2023-10-13 56.29 57.22 54.91 55.83 0.0M
2023-10-12 61.00 61.00 61.00 56.29 0.0M
2023-10-11 61.00 61.00 61.00 56.29 0.0M
2023-10-10 63.00 63.00 63.00 58.14 0.0M
2023-10-09 58.14 56.75 56.75 58.14 0.0M
2023-10-06 63.50 63.50 63.50 58.60 0.0M
2023-10-05 58.60 57.22 57.22 58.60 0.0M
2023-10-04 63.50 63.50 63.50 58.60 0.0M
2023-10-03 63.50 63.50 63.50 58.60 0.0M
2023-10-02 63.50 63.50 63.50 58.60 0.0M
2023-09-29 63.50 63.50 63.50 58.60 0.0M
2023-09-28 63.50 63.50 63.50 58.60 0.0M
2023-09-27 64.50 64.50 64.50 59.52 0.0M
2023-09-26 64.50 64.50 64.50 59.52 0.0M
2023-09-25 64.50 64.50 64.50 59.52 0.0M
2023-09-22 59.52 60.91 60.91 59.52 0.0M
2023-09-21 59.52 59.15 59.15 59.52 0.6M
2023-09-20 59.52 58.14 58.14 59.52 0.0M
2023-09-19 59.98 61.37 61.37 59.52 0.0M
2023-09-18 59.98 58.60 58.60 59.98 0.0M
2023-09-15 65.00 65.00 65.00 59.98 0.0M
2023-09-14 64.50 64.50 64.50 59.52 0.0M
2023-09-13 64.50 64.50 64.50 59.52 0.0M
2023-09-12 64.50 64.50 64.50 59.52 0.0M
2023-09-11 64.50 64.50 64.50 59.52 0.0M
2023-09-08 64.50 64.50 64.50 59.52 0.0M
2023-09-07 64.50 64.50 64.50 59.52 0.0M
2023-09-06 64.50 64.50 64.50 59.52 0.0M
2023-09-05 64.50 64.50 64.50 59.52 0.0M
2023-09-04 64.50 64.50 64.50 59.52 0.0M
2023-09-01 64.50 64.50 64.50 59.52 0.0M
2023-08-31 64.50 64.50 64.50 59.52 0.0M
2023-08-30 60.91 58.14 58.14 59.52 0.0M
2023-08-29 66.00 66.00 66.00 60.91 0.0M
2023-08-25 66.00 66.00 66.00 60.91 0.0M
2023-08-24 66.00 66.00 66.00 60.91 0.0M
2023-08-23 66.00 66.00 66.00 60.91 0.0M
2023-08-22 60.91 62.29 62.29 60.91 0.0M
2023-08-21 66.00 66.00 66.00 60.91 0.0M
2023-08-18 66.00 66.00 66.00 60.91 0.0M
2023-08-17 60.91 60.63 60.63 60.91 0.9M
2023-08-16 66.00 66.00 66.00 60.91 0.0M
2023-08-15 66.00 66.00 66.00 60.91 0.0M
2023-08-14 60.91 61.83 61.83 60.91 0.0M
2023-08-11 66.00 66.00 66.00 60.91 0.0M
2023-08-10 60.91 62.29 62.29 60.91 0.0M
2023-08-09 66.00 66.00 66.00 60.91 0.0M
2023-08-08 66.00 66.00 66.00 60.91 0.0M
2023-08-07 66.00 66.00 66.00 60.91 0.0M
2023-08-04 60.91 59.52 59.52 60.91 0.0M
2023-08-03 66.00 66.00 66.00 60.91 0.0M
2023-08-02 66.00 66.00 66.00 60.91 0.0M
2023-08-01 66.00 66.00 66.00 60.91 0.0M
2023-07-31 66.00 66.00 66.00 60.91 0.0M
2023-07-28 66.00 66.00 66.00 60.91 0.0M
2023-07-27 60.91 62.29 62.29 60.91 0.0M
2023-07-26 68.50 68.50 68.50 63.21 0.0M
2023-07-25 63.21 63.68 61.83 63.21 0.0M
2023-07-24 63.21 64.37 64.37 63.21 0.0M
2023-07-21 68.50 68.50 68.50 63.21 0.0M
2023-07-20 68.50 68.50 68.50 63.21 0.0M
2023-07-19 63.21 61.83 61.83 63.21 0.0M
2023-07-18 68.50 68.50 68.50 63.21 0.0M
2023-07-17 68.50 68.50 68.50 63.21 0.0M
2023-07-14 63.21 64.60 64.60 63.21 0.0M
2023-07-13 63.21 62.94 62.48 63.21 0.5M
2023-07-12 68.50 68.50 68.50 63.21 0.0M
2023-07-11 68.50 68.50 68.50 63.21 0.0M
2023-07-10 68.50 68.50 68.50 63.21 0.0M
2023-07-07 63.68 65.06 65.06 63.68 0.0M
2023-07-06 69.00 69.00 69.00 63.68 0.0M
2023-07-05 69.00 69.00 69.00 63.68 0.0M
2023-07-04 69.00 69.00 69.00 63.68 0.0M
2023-07-03 69.00 69.00 69.00 63.68 0.0M
2023-06-30 69.00 69.00 69.00 63.68 0.0M
2023-06-29 69.00 69.00 69.00 63.68 0.0M
2023-06-28 68.50 68.50 68.50 63.21 0.0M
2023-06-27 70.50 70.50 70.50 65.06 0.0M
2023-06-26 70.50 70.50 70.50 65.06 0.0M
2023-06-23 70.50 70.50 70.50 65.06 0.0M
2023-06-22 65.06 66.44 66.44 65.06 0.0M
2023-06-21 65.06 63.68 63.68 65.06 0.0M
2023-06-20 70.50 70.50 70.50 65.06 0.0M
2023-06-19 70.50 70.50 70.50 65.06 0.0M
2023-06-16 65.06 66.44 63.68 65.06 0.0M
2023-06-15 65.06 64.51 64.51 65.06 0.4M
2023-06-14 70.50 70.50 70.50 65.06 0.0M
2023-06-13 70.50 70.50 70.50 65.06 0.0M
2023-06-12 70.50 70.50 70.50 65.06 0.0M
2023-06-09 70.50 70.50 70.50 65.06 0.0M
2023-06-08 65.06 63.68 63.68 65.06 0.0M
2023-06-07 65.06 66.44 63.68 65.06 0.0M
2023-06-06 70.50 70.50 70.50 65.06 0.0M
2023-06-05 64.60 65.98 65.98 65.06 0.0M
2023-06-02 70.00 70.00 70.00 64.60 0.0M
2023-06-01 70.00 70.00 70.00 64.60 0.0M
2023-05-31 70.00 70.00 70.00 64.60 0.0M
2023-05-30 65.06 63.68 63.68 65.06 0.0M
2023-05-26 65.06 66.44 63.68 65.06 0.0M
2023-05-25 70.50 70.50 70.50 65.06 0.0M
2023-05-24 70.50 70.50 70.50 65.06 0.0M
2023-05-23 71.50 71.50 71.50 65.98 0.0M
2023-05-22 65.98 67.37 67.37 65.98 0.0M
2023-05-19 65.98 64.60 64.60 65.98 0.0M
2023-05-18 65.98 65.89 65.89 65.98 0.6M
2023-05-17 71.50 71.50 71.50 65.98 0.0M
2023-05-16 72.50 72.50 72.50 66.91 0.0M
2023-05-15 72.50 72.50 72.50 66.91 0.0M
2023-05-12 72.50 72.50 72.50 66.91 0.0M
2023-05-11 72.50 72.50 72.50 66.91 0.0M
2023-05-10 72.50 72.50 72.50 66.91 0.0M
2023-05-09 72.00 72.00 72.00 66.44 0.0M
2023-05-05 72.00 72.00 72.00 66.44 0.0M
2023-05-04 72.00 72.00 72.00 66.44 0.0M
2023-05-03 72.00 72.00 72.00 66.44 0.0M
2023-05-02 72.00 72.00 72.00 66.44 0.0M
2023-04-28 72.00 72.00 72.00 66.44 0.0M
2023-04-27 72.00 72.00 72.00 66.44 0.0M
2023-04-26 72.00 72.00 72.00 66.44 0.0M
2023-04-25 72.00 72.00 72.00 66.44 0.0M
2023-04-24 66.44 67.37 67.37 66.44 0.0M
2023-04-21 72.00 72.00 72.00 66.44 0.0M
2023-04-20 66.44 67.60 66.44 66.44 1.1M
2023-04-19 72.00 72.00 72.00 66.44 0.0M
2023-04-18 72.00 72.00 72.00 66.44 0.0M
2023-04-17 70.50 70.50 70.50 65.06 0.0M
2023-04-14 65.06 63.68 63.21 65.06 0.0M
2023-04-13 70.50 70.50 70.50 65.06 0.0M
2023-04-12 70.50 70.50 70.50 65.06 0.0M
2023-04-11 70.50 70.50 70.50 65.06 0.0M
2023-04-06 65.06 63.68 63.68 65.06 0.0M
2023-04-05 65.06 66.44 66.44 65.06 0.0M
2023-04-04 70.50 70.50 70.50 65.06 0.0M
2023-04-03 65.06 66.44 66.44 65.06 0.0M
2023-03-31 65.06 63.68 63.68 65.06 0.0M
2023-03-30 70.50 70.50 70.50 65.06 0.0M
2023-03-29 64.14 66.44 64.60 65.06 0.0M
2023-03-28 69.50 69.50 69.50 64.14 0.0M
2023-03-27 69.50 69.50 69.50 64.14 0.0M
2023-03-24 69.50 69.50 69.50 64.14 0.0M
2023-03-23 69.50 69.50 69.50 64.14 0.0M
2023-03-22 65.98 66.91 66.91 64.14 0.0M
2023-03-21 65.98 64.60 64.60 65.98 0.0M
2023-03-20 71.50 71.50 71.50 65.98 0.0M
2023-03-17 71.50 71.50 71.50 65.98 0.0M
2023-03-16 65.98 67.37 66.44 65.98 0.9M
2023-03-15 65.98 67.37 67.37 65.98 0.0M
2023-03-14 74.50 74.50 74.50 68.75 0.0M
2023-03-13 74.50 74.50 74.50 68.75 0.0M
2023-03-10 74.50 74.50 74.50 68.75 0.0M
2023-03-09 68.75 70.14 67.37 68.75 0.0M
2023-03-08 74.50 74.50 74.50 68.75 0.0M
2023-03-07 68.75 70.14 70.14 68.75 0.0M
2023-03-06 74.50 74.50 74.50 68.75 0.0M
2023-03-03 68.75 70.14 70.14 68.75 0.0M
2023-03-02 74.50 74.50 74.50 68.75 0.0M
2023-03-01 69.21 70.60 66.91 68.75 0.0M
2023-02-28 69.21 67.83 67.83 69.21 0.0M
2023-02-27 75.00 75.00 75.00 69.21 0.0M
2023-02-24 75.00 75.00 75.00 69.21 0.0M
2023-02-23 75.00 75.00 75.00 69.21 0.0M
2023-02-22 70.14 70.60 67.83 69.21 0.0M
2023-02-21 76.00 76.00 76.00 70.14 0.0M
2023-02-20 76.00 76.00 76.00 70.14 0.0M
2023-02-17 76.00 76.00 76.00 70.14 0.0M
2023-02-16 70.14 70.60 70.14 70.14 0.8M
2023-02-15 76.00 76.00 76.00 70.14 0.0M
2023-02-14 69.67 67.83 67.83 69.67 0.0M
2023-02-13 69.67 70.60 70.60 69.67 0.0M
2023-02-10 69.67 71.06 71.06 69.67 0.0M
2023-02-09 75.50 75.50 75.50 69.67 0.0M
2023-02-08 75.50 75.50 75.50 69.67 0.0M
2023-02-07 75.00 75.00 75.00 69.21 0.0M
2023-02-06 75.00 75.00 75.00 69.21 0.0M
2023-02-03 68.75 70.14 70.14 69.21 0.0M
2023-02-02 68.75 66.44 66.44 68.75 0.0M
2023-02-01 68.75 67.37 67.37 68.75 0.0M
2023-01-31 67.37 68.75 64.14 66.91 0.0M
2023-01-30 73.00 73.00 73.00 67.37 0.0M
2023-01-27 73.00 73.00 73.00 67.37 0.0M
2023-01-26 67.83 64.14 64.14 67.37 0.0M
2023-01-25 73.50 73.50 73.50 67.83 0.0M
2023-01-24 68.75 66.44 66.44 67.83 0.0M
2023-01-23 69.21 66.91 66.91 68.75 0.0M
2023-01-20 75.00 75.00 75.00 69.21 0.0M
2023-01-19 69.21 69.30 68.84 69.21 1.3M
2023-01-18 69.21 67.83 67.83 69.21 0.0M
2023-01-17 75.00 75.00 75.00 69.21 0.0M
2023-01-16 67.83 69.21 65.52 67.83 0.0M
2023-01-13 67.83 69.21 66.44 67.83 0.0M
2023-01-12 67.83 69.21 69.21 67.83 0.0M
2023-01-11 73.50 73.50 73.50 67.83 0.0M
2023-01-10 73.50 73.50 73.50 67.83 0.0M
2023-01-09 67.83 62.75 62.75 67.83 0.0M
2023-01-06 67.83 69.21 69.21 67.83 0.0M
2023-01-05 67.83 69.21 69.21 67.83 0.0M
2023-01-04 73.50 73.50 73.50 67.83 0.0M
2023-01-03 73.50 73.50 73.50 67.83 0.0M