Procook

PROC
🏛️ uk →
36.50
Last Update: 2025-10-01
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 28.35 28.35 27.50 28.00 0.0M
2022-12-29 28.00 28.00 28.00 28.00 0.0M
2022-12-28 28.00 28.00 28.00 27.75 0.0M
2022-12-23 27.94 27.94 27.61 27.75 0.0M
2022-12-22 27.50 27.50 27.50 27.50 0.0M
2022-12-21 27.94 27.94 27.94 27.75 0.0M
2022-12-20 27.45 27.94 27.45 27.75 0.1M
2022-12-19 26.22 27.00 26.00 26.50 0.2M
2022-12-16 26.50 26.95 25.50 25.60 0.8M
2022-12-15 26.95 26.95 26.50 26.50 0.1M
2022-12-14 27.21 27.76 26.90 26.90 0.3M
2022-12-13 27.80 29.00 27.10 27.10 0.2M
2022-12-12 28.08 28.10 27.80 27.80 0.0M
2022-12-09 28.90 28.90 26.30 28.00 0.7M
2022-12-08 33.05 33.05 33.05 33.05 0.0M
2022-12-07 34.31 34.31 32.00 32.10 0.1M
2022-12-06 33.90 34.40 33.55 34.00 0.2M
2022-12-05 33.90 34.40 33.90 33.90 0.0M
2022-12-02 34.00 34.50 33.90 34.20 0.1M
2022-12-01 34.00 34.10 33.00 33.50 0.1M
2022-11-30 34.20 34.50 34.10 34.30 0.0M
2022-11-29 34.50 34.50 34.10 34.55 0.2M
2022-11-28 34.50 35.00 34.50 34.75 0.1M
2022-11-25 34.50 35.00 34.50 34.75 0.0M
2022-11-24 34.55 35.00 34.50 34.75 0.0M
2022-11-23 34.55 35.00 34.55 35.00 0.0M
2022-11-22 35.00 35.00 34.50 34.50 0.0M
2022-11-21 34.50 35.00 34.50 35.00 0.0M
2022-11-18 35.00 35.00 34.50 34.50 0.0M
2022-11-17 35.00 35.00 34.37 34.60 0.0M
2022-11-16 35.90 35.90 35.90 35.05 0.0M
2022-11-15 34.28 35.00 34.28 34.60 0.0M
2022-11-14 35.20 35.20 35.00 34.80 0.1M
2022-11-11 34.91 35.00 34.21 34.55 0.0M
2022-11-10 35.00 35.00 34.32 35.00 0.0M
2022-11-09 34.32 34.32 34.32 35.05 0.0M
2022-11-08 34.32 35.00 34.10 34.10 0.0M
2022-11-07 35.90 35.90 35.90 35.05 0.0M
2022-11-04 35.05 35.05 35.05 35.05 0.0M
2022-11-03 34.32 35.12 34.32 35.05 0.1M
2022-11-02 35.00 35.09 34.67 35.25 0.0M
2022-11-01 34.10 36.00 34.10 35.05 0.0M
2022-10-31 35.11 35.11 34.60 35.30 0.1M
2022-10-28 34.64 35.13 34.64 35.25 0.0M
2022-10-27 35.00 35.00 35.00 35.00 0.0M
2022-10-26 35.00 35.00 34.50 34.50 0.2M
2022-10-25 35.50 35.50 35.50 35.50 0.0M
2022-10-24 35.19 35.19 34.52 35.00 0.1M
2022-10-21 36.56 36.56 35.00 35.50 0.0M
2022-10-20 37.01 37.08 35.50 36.00 1.2M
2022-10-19 37.38 37.38 37.00 37.00 0.2M
2022-10-18 37.20 37.20 37.10 37.10 0.0M
2022-10-17 37.33 37.33 37.07 37.30 0.0M
2022-10-14 37.19 37.19 37.10 37.10 0.0M
2022-10-13 37.55 37.55 37.10 37.10 0.0M
2022-10-12 37.50 37.84 37.20 37.50 0.1M
2022-10-11 37.60 37.74 37.50 37.50 0.0M
2022-10-10 38.20 38.20 38.20 38.20 0.0M
2022-10-07 37.34 37.74 37.34 37.80 0.0M
2022-10-06 38.10 38.10 38.10 38.10 0.0M
2022-10-05 37.71 38.10 37.50 37.50 0.0M
2022-10-04 38.00 38.00 38.00 37.75 0.0M
2022-10-03 38.00 38.40 37.99 38.40 0.0M
2022-09-30 38.05 38.05 38.05 37.95 0.0M
2022-09-29 37.60 37.61 37.50 37.50 0.0M
2022-09-28 37.50 38.40 37.10 38.40 0.1M
2022-09-27 37.50 37.50 37.50 37.75 0.0M
2022-09-26 37.65 38.00 37.50 38.00 0.1M
2022-09-23 38.10 38.10 37.50 37.50 0.1M
2022-09-22 38.50 38.50 36.51 38.00 0.3M
2022-09-21 38.65 38.80 38.50 38.80 0.1M
2022-09-20 38.91 38.91 38.30 38.80 0.0M
2022-09-16 38.80 38.90 38.10 38.20 0.0M
2022-09-15 38.96 38.96 38.00 38.10 0.0M
2022-09-14 39.00 39.40 38.10 38.90 0.1M
2022-09-13 39.72 41.90 37.00 39.80 0.4M
2022-09-12 40.70 40.70 38.80 38.80 0.1M
2022-09-09 39.50 41.00 39.50 39.50 0.0M
2022-09-08 39.62 39.62 39.50 39.50 0.0M
2022-09-07 40.70 40.70 40.70 40.30 0.0M
2022-09-06 39.62 41.80 39.60 41.80 0.0M
2022-09-05 39.40 39.69 39.40 39.95 0.0M
2022-09-02 41.90 42.00 39.65 40.40 0.0M
2022-09-01 40.45 40.45 40.45 40.45 0.0M
2022-08-31 39.50 40.30 39.50 40.75 0.0M
2022-08-30 41.45 41.45 40.40 40.75 0.0M
2022-08-26 39.51 39.51 39.51 40.00 0.0M
2022-08-25 39.80 40.40 39.25 40.00 0.3M
2022-08-24 39.60 40.00 39.50 40.00 0.1M
2022-08-23 39.60 40.00 39.50 39.50 0.2M
2022-08-22 40.50 40.90 39.50 40.25 0.5M
2022-08-19 40.00 41.80 40.00 41.25 0.2M
2022-08-18 40.50 41.16 40.00 40.50 0.1M
2022-08-17 41.10 42.90 40.35 41.20 0.1M
2022-08-16 42.44 43.00 41.00 43.00 0.0M
2022-08-15 42.60 42.60 41.10 42.00 0.1M
2022-08-12 43.10 44.58 40.00 41.50 0.6M
2022-08-11 42.00 42.90 42.00 42.50 0.3M
2022-08-10 42.00 43.00 41.10 43.00 0.3M
2022-08-09 42.55 42.55 42.10 42.50 0.3M
2022-08-08 41.78 42.55 41.78 42.50 0.0M
2022-08-05 42.50 42.50 42.20 42.35 0.1M
2022-08-04 42.25 42.50 42.00 42.50 0.0M
2022-08-03 40.40 43.00 40.39 42.80 0.5M
2022-08-02 36.62 40.65 35.40 39.85 0.6M
2022-08-01 35.00 35.70 35.00 35.35 5.7M
2022-07-29 34.12 35.50 34.00 34.60 3.7M
2022-07-28 35.00 35.00 34.00 34.50 0.1M
2022-07-27 34.98 35.20 34.64 35.30 0.0M
2022-07-26 34.60 35.00 34.60 35.30 0.0M
2022-07-25 36.00 36.00 34.50 34.50 0.1M
2022-07-22 34.50 35.10 34.50 34.50 0.3M
2022-07-21 36.20 37.00 33.50 34.50 1.4M
2022-07-20 38.80 38.80 36.00 38.00 0.0M
2022-07-19 38.52 38.52 38.50 38.60 0.0M
2022-07-18 37.33 37.33 37.33 37.50 0.0M
2022-07-15 37.99 38.80 36.00 36.50 0.1M
2022-07-14 38.85 38.90 36.50 36.50 0.0M
2022-07-13 38.50 39.38 37.00 39.00 0.0M
2022-07-12 39.53 40.40 38.50 40.00 0.0M
2022-07-11 40.90 40.90 38.60 40.20 0.0M
2022-07-08 38.80 40.00 38.80 39.00 0.0M
2022-07-07 40.55 40.55 38.00 39.55 0.2M
2022-07-06 41.25 41.50 40.00 40.20 0.1M
2022-07-05 41.00 41.50 40.20 40.60 0.0M
2022-07-04 40.23 41.00 40.20 40.20 0.0M
2022-07-01 40.20 40.50 38.50 38.50 0.0M
2022-06-30 40.10 42.00 39.80 40.00 0.1M
2022-06-29 40.65 42.00 40.00 40.00 0.0M
2022-06-28 42.00 42.00 40.00 40.00 0.1M
2022-06-27 40.00 40.77 40.00 40.00 0.0M
2022-06-24 40.38 40.40 39.80 40.40 0.4M
2022-06-23 40.55 40.95 40.20 40.20 0.0M
2022-06-22 42.26 42.90 40.21 41.00 0.1M
2022-06-21 40.34 44.00 40.10 42.00 0.3M
2022-06-20 37.71 40.00 36.10 40.00 0.0M
2022-06-17 34.40 37.20 34.00 37.20 2.1M
2022-06-16 38.67 38.67 30.60 34.00 8.9M
2022-06-15 39.40 42.00 38.00 38.00 0.6M
2022-06-14 39.50 40.90 38.00 38.00 0.5M
2022-06-13 47.65 48.90 36.20 38.00 1.4M
2022-06-10 47.00 49.70 40.00 46.60 5.8M
2022-06-09 81.00 81.00 78.00 78.00 0.0M
2022-06-08 83.38 85.78 78.00 79.00 0.0M
2022-06-07 87.50 89.80 82.00 82.00 0.0M
2022-06-06 94.42 94.42 83.20 84.00 0.0M
2022-06-01 101.50 101.50 90.00 90.00 0.0M
2022-05-31 96.50 96.50 90.00 92.00 0.0M
2022-05-30 99.80 99.80 96.00 96.00 0.0M
2022-05-27 102.10 102.10 95.00 97.00 0.0M
2022-05-26 102.00 102.00 101.00 101.00 0.0M
2022-05-25 101.24 102.00 101.24 102.00 0.0M
2022-05-24 102.15 102.15 102.15 102.00 0.0M
2022-05-23 103.20 103.20 101.00 101.00 0.0M
2022-05-20 102.10 103.20 102.10 102.25 0.0M
2022-05-19 108.24 108.24 101.00 101.00 0.0M
2022-05-18 109.80 110.00 108.00 110.00 0.0M
2022-05-17 108.00 111.50 108.00 108.00 0.0M
2022-05-16 112.00 112.00 108.50 108.50 0.0M
2022-05-13 114.00 114.00 109.00 109.00 0.0M
2022-05-12 110.00 113.99 110.00 112.50 0.0M
2022-05-11 112.25 114.50 110.00 111.00 0.0M
2022-05-10 111.00 114.00 111.00 112.00 0.0M
2022-05-09 113.30 115.50 110.00 110.00 0.0M
2022-05-06 114.40 116.50 107.50 112.50 0.0M
2022-05-05 117.03 117.03 113.00 113.00 0.0M
2022-05-04 117.03 120.00 117.03 120.00 0.0M
2022-05-03 119.97 119.97 117.00 117.00 0.0M
2022-04-29 117.50 121.50 117.00 117.00 0.0M
2022-04-28 121.25 121.25 117.00 117.00 0.0M
2022-04-27 121.00 121.02 118.00 118.00 0.0M
2022-04-26 126.01 127.50 120.50 127.50 0.1M
2022-04-25 123.50 123.50 120.90 122.50 0.0M
2022-04-22 121.10 123.50 119.50 122.50 0.0M
2022-04-21 124.00 127.00 117.12 125.00 0.1M
2022-04-20 125.00 127.00 125.00 125.00 0.0M
2022-04-19 125.20 125.20 125.00 126.00 0.0M
2022-04-14 126.76 127.00 125.00 125.00 0.0M
2022-04-13 126.80 126.80 125.00 126.50 0.0M
2022-04-12 125.65 125.65 121.50 125.00 0.0M
2022-04-11 125.00 125.50 125.00 126.25 0.0M
2022-04-08 126.80 127.00 125.00 125.00 0.0M
2022-04-07 129.00 129.00 125.00 125.00 0.0M
2022-04-06 125.10 130.00 125.00 126.50 0.0M
2022-04-05 133.00 133.00 125.00 125.00 0.0M
2022-04-04 123.50 133.00 123.00 130.00 0.1M
2022-04-01 125.00 126.50 113.00 122.00 0.0M
2022-03-31 130.90 134.03 125.00 127.50 0.0M
2022-03-30 140.00 140.00 132.00 132.00 0.0M
2022-03-29 141.00 141.00 140.00 140.00 0.0M
2022-03-28 146.90 146.90 142.60 146.00 0.0M
2022-03-25 140.00 147.10 140.00 143.00 0.0M
2022-03-24 146.00 146.75 140.00 140.00 0.0M
2022-03-23 143.50 149.50 140.50 149.50 0.0M
2022-03-22 146.14 147.50 143.00 143.00 0.1M
2022-03-21 148.85 150.85 145.00 148.25 0.0M
2022-03-18 153.40 154.50 148.00 148.00 0.9M
2022-03-17 157.00 157.00 152.50 157.00 0.0M
2022-03-16 154.95 159.00 152.50 155.00 0.1M
2022-03-15 152.50 155.00 150.00 155.00 0.1M
2022-03-14 157.00 157.00 150.00 156.00 0.0M
2022-03-11 153.20 157.00 153.00 157.00 0.0M
2022-03-10 153.85 157.00 153.00 153.00 0.0M
2022-03-09 155.00 159.00 153.00 157.00 0.1M
2022-03-08 153.13 155.45 151.50 155.00 0.1M
2022-03-07 152.90 154.00 146.44 153.00 0.2M
2022-03-04 149.00 154.00 138.00 154.00 0.3M
2022-03-03 155.00 155.00 150.00 155.00 0.1M
2022-03-02 149.22 157.00 149.22 157.00 0.1M
2022-03-01 149.87 155.00 148.00 155.00 0.0M
2022-02-28 149.00 153.00 148.00 152.00 0.0M
2022-02-25 152.50 153.00 148.00 153.00 0.0M
2022-02-24 150.44 154.00 150.16 154.00 0.0M
2022-02-23 155.18 156.00 155.18 156.00 0.0M
2022-02-22 151.66 155.40 151.66 152.50 0.0M
2022-02-21 151.35 158.58 151.35 152.75 0.0M
2022-02-18 155.95 160.00 154.88 160.00 0.0M
2022-02-17 155.28 157.50 151.00 151.00 0.0M
2022-02-16 151.90 156.00 151.00 151.00 0.0M
2022-02-15 159.01 159.01 154.95 157.00 0.0M
2022-02-14 161.30 161.30 155.00 160.00 0.0M
2022-02-11 160.00 164.00 158.75 159.00 0.0M
2022-02-10 161.50 161.50 157.87 157.75 0.0M
2022-02-09 160.00 161.00 158.33 161.00 0.3M
2022-02-08 160.00 161.27 156.00 160.00 0.0M
2022-02-07 160.00 160.00 156.35 157.50 0.1M
2022-02-04 155.10 155.10 151.60 153.00 0.0M
2022-02-03 153.00 153.00 153.00 153.00 0.0M
2022-02-02 155.50 155.50 150.50 153.00 0.0M
2022-02-01 155.50 156.00 152.84 154.00 0.0M
2022-01-31 145.86 156.16 145.50 154.25 0.1M
2022-01-28 145.50 147.64 145.50 146.75 0.0M
2022-01-27 143.44 147.00 142.00 142.75 0.0M
2022-01-26 148.95 148.95 148.94 147.50 0.0M
2022-01-25 147.00 149.00 145.00 147.50 0.0M
2022-01-24 153.49 153.49 144.00 145.00 0.1M
2022-01-21 152.23 153.00 148.05 149.00 0.0M
2022-01-20 149.60 152.00 149.00 149.00 0.0M
2022-01-19 149.65 150.00 147.50 148.25 0.0M
2022-01-18 150.00 153.80 148.50 148.25 0.1M
2022-01-17 152.99 155.10 148.00 148.50 0.0M
2022-01-14 149.48 155.00 149.18 150.25 0.0M
2022-01-13 154.64 154.64 150.45 151.75 0.0M
2022-01-12 154.18 155.00 152.00 153.50 0.0M
2022-01-11 151.50 152.50 151.00 151.25 0.0M
2022-01-10 151.50 156.50 151.50 155.00 0.1M
2022-01-07 151.50 151.50 151.50 151.00 0.0M
2022-01-06 149.54 149.54 149.54 151.75 0.0M
2022-01-05 148.54 151.50 148.54 150.00 0.0M
2022-01-04 149.70 155.18 149.70 151.75 0.0M