Schroder UK Public Private Trust

INOV
🏛️ uk →
14.55
Last Update: 2025-09-29
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 32.50 33.81 32.41 33.10 0.3M
2021-12-30 32.41 33.71 32.37 32.50 0.6M
2021-12-29 32.18 33.92 31.92 32.78 1.2M
2021-12-24 32.30 33.87 32.15 33.28 0.1M
2021-12-23 33.50 34.13 32.69 33.50 0.4M
2021-12-22 32.30 33.83 32.11 33.00 0.2M
2021-12-21 32.75 34.50 32.15 33.15 0.4M
2021-12-20 32.44 33.80 32.10 32.60 0.9M
2021-12-17 33.25 33.83 32.26 33.45 1.0M
2021-12-16 32.08 33.42 32.08 32.75 0.3M
2021-12-15 32.83 32.83 32.09 32.25 0.3M
2021-12-14 32.63 33.25 32.14 32.35 1.3M
2021-12-13 32.10 33.20 32.10 32.75 0.7M
2021-12-10 32.02 33.90 31.98 32.38 0.6M
2021-12-09 32.76 33.00 32.00 32.00 1.0M
2021-12-08 32.68 33.65 31.80 32.78 1.3M
2021-12-07 32.15 33.95 32.15 33.00 0.6M
2021-12-06 33.05 33.57 31.70 33.00 7.6M
2021-12-03 32.60 33.74 32.50 32.90 0.7M
2021-12-02 33.75 34.45 32.00 34.45 0.4M
2021-12-01 32.07 33.15 31.60 33.45 1.8M
2021-11-30 31.50 33.35 31.19 33.35 1.4M
2021-11-29 33.69 33.71 31.35 33.20 0.9M
2021-11-26 31.91 33.85 31.37 33.85 0.6M
2021-11-25 33.12 33.82 32.60 33.05 1.2M
2021-11-24 32.63 33.84 32.40 33.43 0.6M
2021-11-23 32.77 33.50 32.06 33.00 1.0M
2021-11-22 33.31 33.79 32.00 33.40 1.0M
2021-11-19 34.09 34.09 32.03 33.70 0.8M
2021-11-18 32.79 33.83 32.55 32.55 0.5M
2021-11-17 33.63 33.63 32.25 33.75 0.8M
2021-11-16 33.48 33.90 33.07 33.65 0.9M
2021-11-15 33.47 34.45 32.80 33.93 0.8M
2021-11-12 34.60 34.60 32.80 33.68 1.0M
2021-11-11 33.17 34.40 33.17 34.40 1.8M
2021-11-10 33.10 33.90 32.80 33.60 1.5M
2021-11-09 33.60 34.10 32.74 33.70 6.2M
2021-11-08 33.25 34.09 32.87 33.70 0.7M
2021-11-05 33.80 34.35 32.86 33.15 10.9M
2021-11-04 33.60 34.35 33.39 34.00 0.7M
2021-11-03 34.13 34.57 33.58 34.15 0.5M
2021-11-02 34.14 34.68 33.41 34.15 1.9M
2021-11-01 33.50 34.65 33.35 34.65 0.4M
2021-10-29 33.46 34.25 33.46 33.90 0.7M
2021-10-28 33.64 34.54 33.64 34.40 0.5M
2021-10-27 33.57 34.95 33.40 34.03 0.9M
2021-10-26 33.67 35.00 33.60 35.00 0.4M
2021-10-25 33.43 35.00 33.43 34.50 0.7M
2021-10-22 33.40 34.90 33.40 34.40 0.5M
2021-10-21 34.28 35.00 33.94 35.00 0.4M
2021-10-20 34.28 34.41 33.13 34.28 0.9M
2021-10-19 33.64 34.45 33.64 34.13 0.6M
2021-10-18 34.70 34.79 33.76 34.25 1.0M
2021-10-15 33.90 35.50 33.79 34.50 1.8M
2021-10-14 33.81 35.95 33.40 34.53 0.7M
2021-10-13 35.30 35.30 33.73 34.60 0.6M
2021-10-12 33.58 35.31 33.10 34.23 0.6M
2021-10-11 35.80 36.00 33.40 35.00 1.0M
2021-10-08 35.00 36.00 33.44 36.00 0.9M
2021-10-07 35.95 35.95 33.40 35.08 0.7M
2021-10-06 33.92 35.30 33.90 35.30 1.0M
2021-10-05 34.73 36.00 34.05 34.05 0.7M
2021-10-04 36.15 36.15 34.30 34.50 1.3M
2021-10-01 36.26 37.07 34.27 35.00 2.9M
2021-09-30 36.47 36.65 34.43 35.20 4.5M
2021-09-29 34.35 36.00 33.25 34.80 1.8M
2021-09-28 32.74 34.40 32.55 34.00 0.9M
2021-09-27 32.58 33.80 32.08 33.23 0.5M
2021-09-24 32.16 33.93 32.05 32.50 0.9M
2021-09-23 32.55 34.20 32.20 33.50 1.1M
2021-09-22 32.40 33.75 31.70 32.40 0.8M
2021-09-21 33.17 34.25 31.65 32.20 1.3M
2021-09-20 32.55 33.45 31.94 32.50 1.4M
2021-09-17 32.90 35.15 32.70 33.00 1.0M
2021-09-16 35.16 35.55 32.90 33.90 0.5M
2021-09-15 33.48 35.65 32.95 32.95 0.3M
2021-09-14 33.28 35.70 32.72 33.48 0.6M
2021-09-13 33.45 35.70 32.91 33.50 1.5M
2021-09-10 33.37 35.70 32.21 35.10 2.7M
2021-09-09 31.63 33.50 30.50 32.53 0.9M
2021-09-08 32.94 32.94 32.05 32.05 0.6M
2021-09-07 33.35 33.35 31.88 32.30 0.8M
2021-09-06 32.55 33.57 30.50 33.10 1.5M
2021-09-03 31.24 33.44 31.24 31.60 1.2M
2021-09-02 31.16 32.50 31.00 31.00 1.2M
2021-09-01 30.76 32.50 30.76 32.50 1.0M
2021-08-31 31.35 32.50 30.35 31.50 0.9M
2021-08-27 30.50 32.20 30.40 31.10 0.4M
2021-08-26 30.63 31.75 30.40 31.00 0.7M
2021-08-25 30.63 31.35 29.90 31.35 1.0M
2021-08-24 30.19 31.50 30.19 31.50 0.5M
2021-08-23 30.15 31.13 30.15 30.75 0.7M
2021-08-20 30.50 31.50 30.00 30.75 0.4M
2021-08-19 30.36 31.50 29.30 30.00 0.7M
2021-08-18 30.60 30.60 29.75 30.00 0.7M
2021-08-17 29.84 31.40 29.80 29.98 1.2M
2021-08-16 30.35 31.20 29.85 30.03 0.8M
2021-08-13 30.12 30.84 29.26 30.13 1.5M
2021-08-12 30.93 31.20 29.99 30.30 0.6M
2021-08-11 30.15 31.04 30.09 30.85 0.3M
2021-08-10 31.26 31.60 30.12 30.83 0.6M
2021-08-09 30.24 32.00 30.11 32.00 1.1M
2021-08-06 30.24 31.95 30.11 31.08 0.6M
2021-08-05 30.42 32.00 30.24 32.00 0.3M
2021-08-04 30.24 31.20 30.15 30.65 0.9M
2021-08-03 31.34 31.34 30.13 30.50 0.3M
2021-08-02 30.39 32.10 30.16 30.58 0.4M
2021-07-30 30.91 31.50 30.17 31.00 1.0M
2021-07-29 30.81 31.80 30.30 30.40 0.6M
2021-07-28 30.66 32.05 30.20 31.50 0.2M
2021-07-27 31.60 31.60 30.36 31.30 0.4M
2021-07-26 31.18 32.85 30.15 31.00 0.8M
2021-07-23 31.14 32.70 31.00 31.00 0.4M
2021-07-22 31.50 32.95 30.50 30.55 0.5M
2021-07-21 31.95 32.22 31.03 31.55 0.4M
2021-07-20 30.92 32.20 30.27 32.20 0.3M
2021-07-19 30.84 32.13 30.84 31.85 0.6M
2021-07-16 30.78 31.73 30.78 31.30 0.2M
2021-07-15 31.01 31.45 30.48 31.00 0.3M
2021-07-14 30.90 31.00 30.41 30.50 1.6M
2021-07-13 31.13 31.36 30.30 30.30 1.1M
2021-07-12 31.29 31.85 30.91 31.00 1.2M
2021-07-09 31.29 32.20 31.10 31.10 0.7M
2021-07-08 31.50 32.40 31.15 31.15 0.5M
2021-07-07 31.66 33.55 31.34 31.65 0.6M
2021-07-06 31.45 33.30 31.45 32.00 0.6M
2021-07-05 32.75 32.86 31.50 31.98 0.7M
2021-07-02 32.31 33.15 32.06 32.13 0.1M
2021-07-01 32.84 33.05 32.00 32.10 0.5M
2021-06-30 31.45 33.45 31.45 33.45 0.5M
2021-06-29 31.30 32.54 31.15 32.00 0.6M
2021-06-28 32.28 33.25 31.25 32.35 0.5M
2021-06-25 32.18 32.51 31.79 32.20 0.2M
2021-06-24 32.16 32.54 31.25 31.70 0.3M
2021-06-23 32.18 32.43 31.82 32.20 0.3M
2021-06-22 31.87 32.25 31.39 32.25 1.6M
2021-06-21 31.45 32.08 31.10 31.65 1.2M
2021-06-18 32.63 33.20 30.50 30.50 2.2M
2021-06-17 33.18 33.52 32.50 32.50 0.7M
2021-06-16 33.71 33.83 33.00 33.05 0.4M
2021-06-15 34.38 34.78 33.00 33.05 3.0M
2021-06-14 34.81 35.35 33.05 33.05 0.2M
2021-06-11 34.19 35.53 33.75 34.10 1.0M
2021-06-10 33.10 35.80 33.10 35.80 0.4M
2021-06-09 33.06 35.22 33.06 34.20 0.4M
2021-06-08 33.35 34.45 33.14 34.40 0.3M
2021-06-07 33.90 33.90 33.05 33.40 0.6M
2021-06-04 33.11 34.13 33.00 33.50 0.9M
2021-06-03 33.56 34.70 33.00 33.00 0.5M
2021-06-02 34.28 35.00 33.31 33.58 0.6M
2021-06-01 35.85 35.85 33.77 34.25 0.8M
2021-05-28 34.88 34.90 33.36 34.85 0.5M
2021-05-27 33.50 35.15 33.50 34.55 0.8M
2021-05-26 32.91 33.76 32.76 32.80 0.6M
2021-05-25 33.11 34.00 32.90 32.90 0.6M
2021-05-24 33.38 34.22 33.00 33.00 0.3M
2021-05-21 34.01 34.01 33.31 33.68 0.4M
2021-05-20 34.39 34.39 33.00 33.20 5.9M
2021-05-19 33.37 34.60 33.16 33.25 0.6M
2021-05-18 33.60 34.05 33.35 33.75 0.6M
2021-05-17 33.15 33.41 33.00 33.25 1.0M
2021-05-14 33.04 33.60 33.04 33.25 1.5M
2021-05-13 33.45 34.10 33.00 33.00 0.6M
2021-05-12 33.43 35.65 33.40 33.85 0.7M
2021-05-11 34.32 34.32 33.00 33.50 1.1M
2021-05-10 34.39 35.45 34.25 34.40 0.9M
2021-05-07 34.46 36.38 34.05 34.40 0.8M
2021-05-06 34.60 35.50 33.72 35.00 1.0M
2021-05-05 31.34 35.50 30.70 35.45 2.7M
2021-05-04 31.30 31.50 30.80 31.05 1.0M
2021-04-30 31.44 32.60 30.54 31.45 0.8M
2021-04-29 31.67 32.25 30.83 31.70 0.7M
2021-04-28 31.90 32.40 30.50 31.30 3.8M
2021-04-27 31.91 32.95 31.74 31.75 1.4M
2021-04-26 32.42 32.63 31.90 31.90 0.9M
2021-04-23 33.33 34.20 32.00 32.00 0.8M
2021-04-22 32.27 32.95 32.00 32.50 0.7M
2021-04-21 33.11 33.60 32.00 32.00 1.1M
2021-04-20 33.80 35.30 32.80 32.80 0.7M
2021-04-19 34.03 34.95 32.84 33.85 0.9M
2021-04-16 33.92 35.18 32.95 34.80 0.8M
2021-04-15 32.90 34.24 32.90 33.30 0.7M
2021-04-14 33.51 34.50 32.75 34.50 0.7M
2021-04-13 34.00 34.46 32.50 34.15 1.4M
2021-04-12 31.65 33.95 31.65 32.50 3.3M
2021-04-09 32.50 33.08 31.31 31.70 3.7M
2021-04-08 35.40 35.40 31.71 32.50 7.2M
2021-04-07 38.76 39.89 33.60 34.70 4.0M
2021-04-06 37.80 39.93 37.77 38.90 3.3M
2021-04-01 37.20 38.49 37.20 38.10 1.5M
2021-03-31 36.01 38.05 35.41 37.00 2.4M
2021-03-30 34.70 36.00 33.52 35.30 2.4M
2021-03-29 33.50 34.05 33.01 34.05 1.1M
2021-03-26 34.46 34.50 33.44 33.60 0.9M
2021-03-25 34.66 34.99 34.00 34.00 0.7M
2021-03-24 35.90 35.90 34.55 35.40 0.7M
2021-03-23 34.74 36.70 34.55 36.45 0.7M
2021-03-22 35.25 36.70 34.15 36.65 1.3M
2021-03-19 33.80 36.20 33.80 36.20 2.2M
2021-03-18 34.50 34.77 34.40 34.70 0.6M
2021-03-17 34.02 34.85 33.00 34.50 1.4M
2021-03-16 34.05 34.85 33.75 33.75 1.4M
2021-03-15 35.18 35.70 34.00 34.00 1.2M
2021-03-12 34.10 35.10 33.78 35.10 0.9M
2021-03-11 34.10 35.19 33.70 35.00 1.2M
2021-03-10 35.70 36.20 34.15 35.10 1.4M
2021-03-09 34.81 35.10 33.85 34.10 1.2M
2021-03-08 35.00 35.42 34.10 34.10 1.2M
2021-03-05 36.37 36.37 34.40 34.40 0.6M
2021-03-04 35.38 36.45 34.80 35.80 0.7M
2021-03-03 35.35 36.45 35.35 36.25 0.7M
2021-03-02 36.81 36.98 35.24 35.60 0.8M
2021-03-01 36.50 37.20 35.40 36.70 2.1M
2021-02-26 36.00 36.26 35.30 35.85 2.6M
2021-02-25 37.00 37.00 35.29 36.40 0.4M
2021-02-24 37.00 37.00 35.04 35.80 1.0M
2021-02-23 36.00 37.65 35.18 36.05 1.1M
2021-02-22 34.72 36.00 34.72 36.00 0.8M
2021-02-19 35.16 35.95 34.49 35.60 1.1M
2021-02-18 34.55 35.65 34.00 35.55 1.4M
2021-02-17 36.74 37.35 34.15 35.00 0.9M
2021-02-16 36.50 37.20 35.73 36.50 0.9M
2021-02-15 37.10 37.62 36.45 36.80 1.6M
2021-02-12 38.65 38.65 37.15 37.20 0.6M
2021-02-11 37.32 38.00 37.00 37.10 0.3M
2021-02-10 37.63 37.83 37.29 37.50 0.3M
2021-02-09 37.75 38.40 37.75 37.75 0.7M
2021-02-08 38.00 38.00 36.21 37.75 2.2M
2021-02-05 34.63 37.75 34.63 37.75 3.1M
2021-02-04 34.04 35.27 34.00 34.20 0.9M
2021-02-03 34.09 35.60 34.09 34.10 0.7M
2021-02-02 35.22 35.22 33.45 34.10 0.5M
2021-02-01 36.00 36.00 34.00 34.20 1.5M
2021-01-29 34.17 35.90 33.35 34.45 2.5M
2021-01-28 34.50 34.50 32.95 34.50 2.7M
2021-01-27 34.25 34.95 33.98 34.00 1.8M
2021-01-26 34.91 35.80 34.10 34.88 1.1M
2021-01-25 34.48 35.05 34.10 34.20 1.4M
2021-01-22 35.95 35.95 34.15 34.15 1.1M
2021-01-21 35.80 35.80 34.05 34.90 1.9M
2021-01-20 36.00 36.00 34.20 34.20 1.1M
2021-01-19 35.46 36.20 34.35 34.98 3.6M
2021-01-18 35.50 35.50 33.90 34.80 2.9M
2021-01-15 35.75 39.95 34.25 34.25 3.6M
2021-01-14 33.15 35.75 32.33 35.75 4.9M
2021-01-13 31.36 33.00 31.08 33.00 2.5M
2021-01-12 30.94 33.20 30.94 31.85 5.9M
2021-01-11 29.30 31.55 28.29 30.80 4.8M
2021-01-08 30.35 30.35 28.00 28.25 1.6M
2021-01-07 29.69 29.83 28.90 29.00 1.8M
2021-01-06 29.80 29.80 28.92 29.20 2.0M
2021-01-05 29.67 30.75 28.90 29.35 1.1M
2021-01-04 30.05 31.25 30.05 30.20 4.2M