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
2022-12-30 15.31 15.84 15.30 15.47 0.2M
2022-12-29 15.31 15.80 15.31 15.49 0.1M
2022-12-28 15.29 15.90 15.10 15.46 0.2M
2022-12-23 15.27 15.50 15.27 15.50 0.1M
2022-12-22 15.50 15.60 15.17 15.60 0.1M
2022-12-21 15.17 15.55 15.10 15.10 1.3M
2022-12-20 15.22 15.80 15.10 15.44 0.2M
2022-12-19 15.21 15.68 15.16 15.60 0.1M
2022-12-16 15.10 15.70 15.10 15.70 0.6M
2022-12-15 15.66 15.66 15.10 15.10 0.2M
2022-12-14 15.23 15.85 15.12 15.54 0.6M
2022-12-13 15.12 15.65 15.12 15.54 0.3M
2022-12-12 15.22 15.74 15.11 15.61 0.4M
2022-12-09 16.00 16.00 15.10 15.27 0.5M
2022-12-08 15.98 15.98 15.34 15.63 0.3M
2022-12-07 15.35 15.96 15.25 15.96 0.6M
2022-12-06 15.82 15.96 15.33 15.96 0.3M
2022-12-05 15.80 15.98 15.32 15.54 0.2M
2022-12-02 15.51 16.00 15.31 15.54 0.3M
2022-12-01 14.88 16.00 14.88 15.75 4.0M
2022-11-30 15.21 15.96 15.21 15.85 3.4M
2022-11-29 15.25 15.98 15.20 15.37 0.5M
2022-11-28 15.25 16.00 15.25 15.41 0.4M
2022-11-25 15.50 15.98 14.95 15.55 0.3M
2022-11-24 15.03 15.96 15.00 15.30 1.9M
2022-11-23 15.54 15.96 14.80 15.70 1.7M
2022-11-22 15.53 15.98 15.30 15.60 0.7M
2022-11-21 15.63 15.68 15.41 15.49 0.4M
2022-11-18 15.63 15.97 15.50 15.50 0.2M
2022-11-17 16.04 16.60 15.30 15.75 1.1M
2022-11-16 16.21 16.62 16.00 16.14 0.3M
2022-11-15 16.05 16.77 15.83 16.00 1.0M
2022-11-14 16.32 16.98 16.02 16.34 0.3M
2022-11-11 16.03 16.98 15.87 16.59 0.6M
2022-11-10 16.94 16.94 15.24 16.02 1.6M
2022-11-09 15.61 16.03 15.28 15.40 0.6M
2022-11-08 15.36 15.98 15.36 16.34 0.4M
2022-11-07 16.00 16.18 15.25 15.30 0.7M
2022-11-04 15.10 16.80 15.10 16.80 0.5M
2022-11-03 16.35 17.34 15.02 15.50 1.1M
2022-11-02 15.62 17.00 15.56 15.92 0.4M
2022-11-01 15.24 16.12 15.24 15.64 1.4M
2022-10-31 15.35 15.88 15.24 15.56 2.5M
2022-10-28 15.55 15.98 15.30 15.32 0.6M
2022-10-27 16.38 16.40 15.30 16.23 7.0M
2022-10-26 15.49 16.52 15.49 15.91 2.7M
2022-10-25 15.46 16.25 15.46 16.10 0.7M
2022-10-24 16.70 17.98 15.34 15.87 0.4M
2022-10-21 16.43 16.73 16.04 17.01 0.6M
2022-10-20 16.32 16.62 16.03 16.20 0.9M
2022-10-19 16.75 16.75 16.02 16.76 0.3M
2022-10-18 16.35 17.39 16.02 16.76 0.4M
2022-10-17 16.10 17.86 16.00 16.76 0.4M
2022-10-14 16.43 16.60 16.02 16.80 0.5M
2022-10-13 16.58 16.76 16.04 16.04 0.3M
2022-10-12 16.02 17.78 16.02 17.10 0.5M
2022-10-11 16.15 17.50 16.04 16.04 0.7M
2022-10-10 17.34 17.34 16.23 17.00 0.1M
2022-10-07 17.18 17.96 16.18 17.08 0.7M
2022-10-06 17.66 17.92 16.26 17.14 0.4M
2022-10-05 17.00 17.98 16.24 17.10 0.9M
2022-10-04 16.10 17.24 16.10 17.00 0.5M
2022-10-03 16.15 16.99 16.00 16.18 0.6M
2022-09-30 16.57 18.34 16.06 16.06 0.7M
2022-09-29 16.75 17.07 16.54 16.68 0.3M
2022-09-28 17.20 17.50 16.57 17.20 0.6M
2022-09-27 17.22 18.00 17.22 18.00 1.7M
2022-09-26 17.40 18.94 17.16 18.00 0.3M
2022-09-23 18.90 19.20 17.22 17.22 0.8M
2022-09-22 18.34 18.98 17.48 17.68 0.2M
2022-09-21 18.71 18.72 17.25 18.00 1.4M
2022-09-20 18.50 19.20 18.00 18.70 0.9M
2022-09-16 18.27 18.95 18.27 18.50 0.6M
2022-09-15 18.45 19.00 17.42 19.00 1.5M
2022-09-14 18.34 18.98 17.90 18.75 2.7M
2022-09-13 17.15 18.98 17.15 18.24 1.5M
2022-09-12 18.34 18.48 17.45 18.08 1.0M
2022-09-09 17.97 18.22 17.20 18.00 1.0M
2022-09-08 16.73 18.89 16.73 18.36 0.9M
2022-09-07 17.06 17.88 16.56 16.98 0.6M
2022-09-06 17.15 18.28 16.58 17.50 1.2M
2022-09-05 18.28 18.96 16.90 17.65 1.1M
2022-09-02 16.50 18.98 16.50 17.69 1.2M
2022-09-01 18.17 18.98 16.43 17.24 1.7M
2022-08-31 18.20 18.98 18.06 18.06 0.2M
2022-08-30 18.40 18.98 18.20 18.54 1.0M
2022-08-26 18.80 18.80 18.43 18.66 0.7M
2022-08-25 19.00 19.50 18.65 18.75 0.3M
2022-08-24 19.01 19.27 18.34 18.66 0.4M
2022-08-23 19.02 19.80 18.50 18.50 0.5M
2022-08-22 19.35 20.00 19.02 19.40 0.6M
2022-08-19 19.75 20.75 19.32 19.64 0.5M
2022-08-18 19.69 20.80 19.34 20.05 0.6M
2022-08-17 20.05 20.16 19.42 20.13 0.5M
2022-08-16 20.40 21.00 19.42 21.00 0.5M
2022-08-15 19.61 20.57 19.61 20.60 0.3M
2022-08-12 19.77 20.36 19.34 19.34 0.4M
2022-08-11 19.92 20.80 19.50 20.80 0.4M
2022-08-10 19.90 21.00 19.60 20.40 1.7M
2022-08-09 20.09 20.75 19.90 19.89 0.5M
2022-08-08 20.08 21.15 20.08 20.17 0.5M
2022-08-05 19.77 20.75 19.72 20.75 0.6M
2022-08-04 20.10 20.35 19.52 20.10 0.4M
2022-08-03 19.72 20.90 19.52 20.90 0.4M
2022-08-02 19.74 20.20 19.50 20.05 0.1M
2022-08-01 20.16 20.20 19.69 19.83 0.7M
2022-07-29 20.34 21.15 19.46 20.30 1.0M
2022-07-28 20.20 20.25 19.60 19.90 0.3M
2022-07-27 19.60 20.20 19.49 19.80 0.2M
2022-07-26 20.22 20.46 19.48 20.25 1.0M
2022-07-25 19.90 20.85 19.20 19.48 0.6M
2022-07-22 20.02 20.90 20.02 20.40 0.1M
2022-07-21 19.70 21.00 19.70 20.50 0.1M
2022-07-20 20.86 21.40 19.50 20.60 0.6M
2022-07-19 20.90 20.90 19.48 19.48 0.2M
2022-07-18 19.70 21.00 19.70 20.65 0.3M
2022-07-15 20.30 20.45 19.50 20.30 1.4M
2022-07-14 20.21 21.00 19.53 20.49 0.5M
2022-07-13 20.05 21.55 20.00 20.45 0.3M
2022-07-12 20.35 20.83 20.20 20.20 0.4M
2022-07-11 20.25 20.88 20.25 20.80 0.4M
2022-07-08 19.43 21.14 19.43 19.90 0.9M
2022-07-07 20.20 21.55 19.59 20.67 1.3M
2022-07-06 19.15 21.55 19.15 21.10 0.5M
2022-07-05 21.10 21.85 19.98 20.65 0.6M
2022-07-04 21.17 22.65 21.15 21.90 0.3M
2022-07-01 21.22 22.60 21.12 21.40 0.3M
2022-06-30 21.25 21.78 21.15 21.15 0.3M
2022-06-29 21.37 21.80 21.20 21.95 0.2M
2022-06-28 21.90 22.50 21.16 22.20 0.3M
2022-06-27 21.15 23.95 21.15 23.95 0.6M
2022-06-24 21.35 22.68 21.10 22.30 0.6M
2022-06-23 21.61 21.61 21.10 21.10 1.0M
2022-06-22 21.40 22.00 21.40 21.80 0.3M
2022-06-21 22.60 22.65 21.20 21.40 0.9M
2022-06-20 21.63 22.19 21.41 22.63 0.3M
2022-06-17 21.51 22.58 21.40 21.40 0.6M
2022-06-16 21.90 22.48 21.32 21.40 0.5M
2022-06-15 21.11 22.10 21.11 22.00 0.7M
2022-06-14 21.40 22.50 21.40 22.28 0.6M
2022-06-13 21.28 23.50 21.05 23.50 0.6M
2022-06-10 21.91 22.97 21.32 21.70 1.0M
2022-06-09 22.01 22.49 21.80 22.35 0.6M
2022-06-08 21.40 23.20 21.40 23.15 0.5M
2022-06-07 21.98 22.50 21.98 22.38 0.7M
2022-06-06 23.00 23.50 21.92 22.68 1.7M
2022-06-01 22.51 23.88 22.51 23.55 0.5M
2022-05-31 23.31 23.31 22.50 22.50 1.1M
2022-05-30 23.40 23.60 22.75 23.50 0.3M
2022-05-27 22.80 24.30 22.80 23.70 0.8M
2022-05-26 22.66 24.30 22.66 23.00 0.4M
2022-05-25 22.18 23.06 22.00 23.00 0.5M
2022-05-24 22.86 24.07 22.86 23.63 0.3M
2022-05-23 22.18 23.80 22.17 23.20 0.8M
2022-05-20 23.00 24.22 22.74 23.63 0.5M
2022-05-19 23.19 23.60 21.90 23.20 0.3M
2022-05-18 23.16 23.70 23.10 23.70 1.2M
2022-05-17 23.07 23.34 23.00 23.20 0.4M
2022-05-16 22.13 23.16 22.13 23.25 0.4M
2022-05-13 21.92 23.31 21.92 23.20 0.4M
2022-05-12 23.00 23.10 21.80 22.20 1.2M
2022-05-11 23.80 23.80 23.00 23.40 0.6M
2022-05-10 23.10 23.45 23.00 23.50 0.6M
2022-05-09 24.19 25.10 23.00 23.10 0.9M
2022-05-06 24.83 24.83 24.00 24.00 0.7M
2022-05-05 24.93 25.74 24.05 25.00 0.9M
2022-05-04 25.39 25.95 24.75 25.20 0.4M
2022-05-03 25.73 25.73 24.72 25.25 9.7M
2022-04-29 25.33 25.84 25.24 25.25 0.4M
2022-04-28 25.23 26.00 24.56 25.20 0.9M
2022-04-27 24.45 25.95 24.15 25.00 1.2M
2022-04-26 24.33 25.65 24.00 24.53 0.6M
2022-04-25 24.83 25.65 24.00 24.45 2.4M
2022-04-22 24.90 25.38 24.05 24.90 0.6M
2022-04-21 24.58 25.64 24.46 25.35 1.3M
2022-04-20 24.58 24.60 23.95 24.33 1.1M
2022-04-19 24.23 24.75 23.25 24.50 0.7M
2022-04-14 24.51 24.51 23.94 24.05 1.0M
2022-04-13 24.45 24.80 24.18 24.80 0.6M
2022-04-12 24.00 24.55 23.72 24.13 0.5M
2022-04-11 23.63 24.52 23.63 24.33 1.0M
2022-04-08 23.20 24.60 23.20 24.60 1.1M
2022-04-07 23.31 24.27 23.28 23.80 0.5M
2022-04-06 23.20 24.00 23.20 23.75 0.9M
2022-04-05 24.00 24.01 23.20 23.93 1.1M
2022-04-04 24.75 24.75 23.50 24.10 2.1M
2022-04-01 23.69 24.65 23.60 24.05 1.1M
2022-03-31 23.98 24.63 23.50 24.10 0.9M
2022-03-30 23.36 24.20 22.30 24.20 4.8M
2022-03-29 23.30 24.13 23.21 23.40 0.8M
2022-03-28 24.31 24.45 23.25 23.80 1.3M
2022-03-25 23.61 24.28 22.80 23.70 0.7M
2022-03-24 24.29 24.30 23.60 23.90 0.3M
2022-03-23 23.70 24.03 23.50 23.80 1.2M
2022-03-22 23.45 24.56 23.25 23.85 1.7M
2022-03-21 23.60 24.45 23.00 23.15 5.2M
2022-03-18 26.00 26.00 22.25 22.25 2.5M
2022-03-17 23.90 25.65 23.90 24.65 1.0M
2022-03-16 23.95 25.07 23.85 25.00 1.3M
2022-03-15 24.75 25.32 20.65 24.15 1.6M
2022-03-14 24.48 25.40 24.48 25.63 0.3M
2022-03-11 24.25 25.55 24.25 25.10 0.6M
2022-03-10 24.99 26.04 24.15 24.73 0.6M
2022-03-09 26.00 26.37 24.35 25.45 1.3M
2022-03-08 25.09 27.45 23.55 24.78 1.6M
2022-03-07 25.39 27.12 24.97 25.35 1.8M
2022-03-04 27.34 27.38 25.01 25.10 2.7M
2022-03-03 28.26 29.07 27.19 27.48 0.5M
2022-03-02 27.67 29.80 27.60 29.80 0.7M
2022-03-01 28.00 29.95 27.40 27.40 1.3M
2022-02-28 27.75 30.00 27.60 28.20 0.6M
2022-02-25 28.32 29.60 28.32 28.50 2.3M
2022-02-24 27.99 29.25 27.99 28.40 0.6M
2022-02-23 28.35 29.95 28.35 29.95 0.3M
2022-02-22 28.69 28.69 28.05 28.30 0.4M
2022-02-21 29.77 29.77 28.88 29.05 0.5M
2022-02-18 28.86 30.00 28.86 29.95 0.3M
2022-02-17 29.69 29.79 28.89 29.13 0.3M
2022-02-16 29.63 30.00 28.94 29.58 1.5M
2022-02-15 28.34 29.60 28.34 29.20 0.9M
2022-02-14 28.75 29.10 28.35 28.35 0.4M
2022-02-11 29.17 30.40 28.65 29.20 1.1M
2022-02-10 28.98 30.75 28.70 30.75 0.5M
2022-02-09 28.46 30.50 28.38 29.85 0.7M
2022-02-08 28.48 29.00 28.35 28.65 0.7M
2022-02-07 30.61 30.61 28.72 29.00 0.5M
2022-02-04 29.15 30.90 28.95 30.03 1.7M
2022-02-03 29.02 30.80 28.75 28.85 0.4M
2022-02-02 28.36 29.70 28.36 29.25 1.5M
2022-02-01 28.21 29.95 28.21 29.00 0.9M
2022-01-31 28.09 29.13 27.98 28.40 0.8M
2022-01-28 28.52 29.95 27.60 27.60 1.3M
2022-01-27 28.75 29.95 28.00 29.00 0.9M
2022-01-26 28.80 31.45 28.79 29.50 1.0M
2022-01-25 28.84 30.80 28.65 28.75 0.6M
2022-01-24 30.03 31.75 28.65 29.45 3.0M
2022-01-21 30.78 32.15 29.35 29.35 1.1M
2022-01-20 32.08 32.60 30.75 31.00 1.3M
2022-01-19 32.50 33.05 30.60 30.60 1.2M
2022-01-18 32.50 33.15 32.00 32.85 1.3M
2022-01-17 32.44 33.00 32.15 32.75 0.8M
2022-01-14 32.21 33.15 32.21 32.50 0.5M
2022-01-13 32.97 33.20 32.21 32.50 0.3M
2022-01-12 32.80 33.95 32.18 32.73 0.8M
2022-01-11 32.38 33.30 32.05 33.25 0.6M
2022-01-10 32.31 33.30 32.05 32.50 0.8M
2022-01-07 32.30 33.35 32.18 33.20 0.6M
2022-01-06 32.50 33.75 32.18 33.00 1.2M
2022-01-05 32.87 33.37 32.20 32.20 0.9M
2022-01-04 33.80 34.40 32.76 33.60 1.5M