Sligro Food

SLIGR
🏛️ Vereinigtes Königreich →
10.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 21.30 21.30 21.12 21.12 0.0M
2021-12-30 21.00 21.25 21.00 21.18 0.0M
2021-12-29 20.95 21.00 20.75 20.85 0.0M
2021-12-24 19.50 20.50 19.50 20.50 0.0M
2021-12-23 18.82 19.02 18.72 19.01 0.0M
2021-12-22 18.66 18.95 18.66 18.95 0.0M
2021-12-21 18.90 18.90 18.72 18.74 0.0M
2021-12-20 18.56 18.68 18.30 18.58 0.0M
2021-12-17 19.28 19.28 19.06 19.09 0.0M
2021-12-16 19.18 19.38 19.12 19.36 0.0M
2021-12-15 19.02 19.02 18.76 18.76 0.0M
2021-12-14 19.46 19.46 19.09 19.20 0.0M
2021-12-13 19.80 19.80 19.26 19.26 0.0M
2021-12-10 19.84 19.84 19.81 19.81 0.0M
2021-12-09 19.96 19.96 19.91 19.91 0.0M
2021-12-08 19.90 19.96 19.88 19.96 0.0M
2021-12-07 19.66 20.05 19.66 19.96 0.0M
2021-12-06 19.20 19.56 18.98 19.38 0.0M
2021-12-03 19.90 19.90 18.88 19.05 0.0M
2021-12-02 19.74 19.82 19.28 19.82 0.0M
2021-12-01 19.10 19.56 18.84 19.36 0.0M
2021-11-30 19.38 19.52 19.08 19.30 0.0M
2021-11-29 19.58 19.86 19.46 19.46 0.0M
2021-11-26 19.58 19.72 19.38 19.53 0.0M
2021-11-25 20.50 20.50 20.25 20.40 0.0M
2021-11-24 20.75 20.75 20.35 20.41 0.0M
2021-11-23 21.00 21.20 20.70 20.85 0.0M
2021-11-22 21.20 21.25 20.80 20.80 0.0M
2021-11-19 21.80 21.80 21.25 21.38 0.0M
2021-11-18 22.10 22.10 21.70 21.77 0.0M
2021-11-17 22.55 22.55 22.15 22.40 0.0M
2021-11-16 23.10 23.10 22.45 22.45 0.0M
2021-11-15 22.55 23.05 22.55 22.80 0.0M
2021-11-12 23.15 23.15 22.45 22.45 0.0M
2021-11-11 23.90 23.90 23.55 23.82 0.0M
2021-11-10 23.40 23.45 23.12 23.12 0.0M
2021-11-09 23.50 23.55 23.30 23.48 0.0M
2021-11-08 23.50 23.85 23.50 23.82 0.0M
2021-11-05 23.35 23.65 23.32 23.32 0.0M
2021-11-04 23.30 23.40 23.25 23.27 0.0M
2021-11-03 23.00 23.05 22.80 22.95 0.0M
2021-11-02 23.35 23.38 23.10 23.38 0.0M
2021-11-01 22.95 23.80 22.95 23.57 0.0M
2021-10-29 23.50 23.50 23.07 23.07 0.0M
2021-10-28 23.80 23.80 23.50 23.62 0.0M
2021-10-27 24.30 24.30 24.05 24.25 0.0M
2021-10-26 24.25 24.50 24.20 24.20 0.0M
2021-10-25 24.00 24.35 24.00 24.10 0.0M
2021-10-22 24.20 24.50 24.10 24.15 0.0M
2021-10-21 23.75 24.40 23.55 24.10 0.0M
2021-10-20 23.80 23.95 23.70 23.88 0.0M
2021-10-19 24.10 24.10 23.77 23.77 0.0M
2021-10-18 24.65 24.65 24.20 24.25 0.0M
2021-10-15 24.60 24.95 24.60 24.80 0.0M
2021-10-14 24.25 24.40 24.10 24.10 0.0M
2021-10-13 23.85 24.10 23.85 24.10 0.0M
2021-10-12 23.75 23.77 23.75 23.77 0.0M
2021-10-11 23.80 23.95 23.80 23.88 0.0M
2021-10-08 24.15 24.20 23.80 24.10 0.0M
2021-10-07 23.70 24.10 23.70 24.00 0.0M
2021-10-06 23.45 23.70 23.25 23.48 0.0M
2021-10-05 23.30 23.62 23.30 23.62 0.0M
2021-10-04 23.70 23.75 23.45 23.73 0.0M
2021-10-01 23.25 23.75 23.25 23.62 0.0M
2021-09-30 24.00 24.00 23.48 23.48 0.0M
2021-09-29 23.50 23.73 23.50 23.73 0.0M
2021-09-28 24.15 24.15 23.40 23.52 0.0M
2021-09-27 24.25 24.35 24.10 24.35 0.0M
2021-09-24 24.40 24.40 24.15 24.20 0.0M
2021-09-23 23.90 24.65 23.80 24.65 0.0M
2021-09-22 23.85 23.85 23.45 23.52 0.0M
2021-09-21 23.45 23.80 23.45 23.52 0.0M
2021-09-20 22.95 23.35 22.95 23.32 0.0M
2021-09-17 23.30 23.70 23.30 23.62 0.0M
2021-09-16 23.15 23.40 23.05 23.07 0.0M
2021-09-15 23.15 23.30 23.15 23.23 0.0M
2021-09-14 23.15 23.45 23.07 23.07 0.0M
2021-09-13 23.05 23.05 22.55 22.65 0.0M
2021-09-10 23.00 23.27 22.95 23.27 0.0M
2021-09-09 23.15 23.30 23.10 23.18 0.0M
2021-09-08 23.55 23.60 23.40 23.52 0.0M
2021-09-07 23.55 23.95 23.55 23.77 0.0M
2021-09-06 23.95 23.95 23.62 23.62 0.0M
2021-09-03 24.20 24.35 24.00 24.00 0.0M
2021-09-02 23.95 24.05 23.85 24.05 0.0M
2021-09-01 23.95 23.95 23.80 23.88 0.0M
2021-08-31 23.80 24.10 23.80 24.05 0.0M
2021-08-27 24.25 24.25 24.00 24.15 0.0M
2021-08-26 24.50 24.50 24.25 24.35 0.0M
2021-08-25 24.00 24.80 24.00 24.70 0.0M
2021-08-24 23.90 23.90 23.77 23.77 0.0M
2021-08-23 23.70 23.85 23.55 23.62 0.0M
2021-08-20 23.95 24.00 23.60 23.88 0.0M
2021-08-19 24.00 24.20 23.93 23.93 0.0M
2021-08-18 24.15 24.35 24.10 24.30 0.0M
2021-08-17 24.00 24.20 23.95 24.20 0.0M
2021-08-16 24.30 24.35 24.05 24.15 0.0M
2021-08-13 24.50 24.60 24.35 24.40 0.0M
2021-08-12 24.20 24.65 24.10 24.50 0.0M
2021-08-11 24.00 24.40 23.93 23.93 0.0M
2021-08-10 24.00 24.35 24.00 24.05 0.0M
2021-08-09 24.05 24.05 23.85 23.88 0.0M
2021-08-06 23.90 24.05 23.65 24.00 0.0M
2021-08-05 23.75 24.10 23.65 23.82 0.0M
2021-08-04 24.15 24.15 23.80 24.10 0.0M
2021-08-03 24.30 24.30 24.05 24.25 0.0M
2021-08-02 24.35 24.55 24.30 24.55 0.0M
2021-07-30 24.70 24.75 24.30 24.50 0.1M
2021-07-29 24.70 24.70 24.45 24.45 0.0M
2021-07-28 24.65 24.80 24.35 24.45 0.0M
2021-07-27 25.10 25.10 24.25 24.25 0.0M
2021-07-26 24.40 25.10 24.35 24.80 0.0M
2021-07-23 24.05 24.05 23.60 23.77 0.0M
2021-07-22 23.55 24.40 23.55 24.15 0.0M
2021-07-21 22.40 23.20 22.40 23.12 0.0M
2021-07-20 22.40 22.40 21.95 22.20 0.0M
2021-07-19 22.40 22.50 22.00 22.15 0.0M
2021-07-16 23.05 23.25 22.90 22.90 0.0M
2021-07-15 23.15 23.40 23.10 23.38 0.0M
2021-07-14 23.80 23.80 23.35 23.43 0.0M
2021-07-13 23.75 23.75 23.35 23.52 0.0M
2021-07-12 23.70 23.95 23.50 23.62 0.0M
2021-07-09 24.05 24.05 23.62 23.62 0.0M
2021-07-08 24.00 24.30 23.75 23.88 0.0M
2021-07-07 24.50 24.50 23.95 24.25 0.0M
2021-07-06 25.00 25.00 24.55 24.60 0.0M
2021-07-05 24.70 24.95 24.65 24.95 0.0M
2021-07-02 24.80 24.80 24.60 24.60 0.0M
2021-07-01 24.90 25.00 24.60 24.85 0.0M
2021-06-30 25.45 25.45 24.70 24.90 0.0M
2021-06-29 25.15 25.35 24.90 25.32 0.0M
2021-06-28 25.45 25.45 25.15 25.38 0.0M
2021-06-25 25.30 25.65 25.25 25.57 0.0M
2021-06-24 25.45 25.45 25.20 25.43 0.0M
2021-06-23 25.30 25.45 25.15 25.32 0.0M
2021-06-22 25.70 26.00 25.25 25.27 0.0M
2021-06-21 25.80 25.90 25.68 25.68 0.0M
2021-06-18 26.10 26.10 25.70 25.93 0.0M
2021-06-17 26.25 26.25 26.05 26.15 0.0M
2021-06-16 26.45 26.45 25.95 26.15 0.0M
2021-06-15 26.60 26.60 26.25 26.40 0.0M
2021-06-14 26.80 26.90 26.45 26.45 0.0M
2021-06-11 26.55 26.80 26.50 26.50 0.0M
2021-06-10 26.45 26.95 26.40 26.70 0.0M
2021-06-09 26.20 26.50 26.20 26.35 0.0M
2021-06-08 26.35 26.50 26.15 26.15 0.0M
2021-06-07 26.35 26.45 26.25 26.40 0.0M
2021-06-04 26.40 26.50 26.30 26.30 0.0M
2021-06-03 26.35 26.45 26.15 26.25 0.0M
2021-06-02 26.50 26.50 26.35 26.45 0.0M
2021-06-01 26.50 26.50 26.25 26.35 0.0M
2021-05-28 26.40 26.40 26.00 26.20 0.0M
2021-05-27 26.50 26.50 26.00 26.20 0.0M
2021-05-26 26.45 26.45 26.10 26.35 0.0M
2021-05-25 26.50 26.60 26.25 26.55 0.0M
2021-05-24 26.20 26.35 25.90 26.10 0.0M
2021-05-21 26.00 26.10 26.00 26.10 0.0M
2021-05-20 26.30 26.50 26.00 26.40 0.0M
2021-05-19 25.95 26.25 25.70 26.15 0.0M
2021-05-18 25.95 26.25 25.95 26.00 0.0M
2021-05-17 25.90 25.90 25.70 25.73 0.0M
2021-05-14 26.00 26.00 25.60 25.88 0.0M
2021-05-13 25.55 25.70 25.00 25.52 0.0M
2021-05-12 25.45 25.75 25.45 25.73 0.0M
2021-05-11 26.30 26.40 25.65 25.77 0.1M
2021-05-10 26.55 26.75 26.30 26.50 0.0M
2021-05-07 26.15 26.45 26.15 26.25 0.0M
2021-05-06 26.35 26.45 26.00 26.25 0.0M
2021-05-05 26.30 26.75 26.15 26.15 0.0M
2021-05-04 26.80 26.80 26.50 26.70 0.0M
2021-04-30 27.30 27.30 26.35 26.35 0.0M
2021-04-29 27.80 27.85 26.90 27.12 0.0M
2021-04-28 26.75 27.80 26.75 27.62 0.4M
2021-04-27 25.25 26.70 24.90 26.55 0.0M
2021-04-26 24.35 25.30 24.35 25.12 0.0M
2021-04-23 23.15 24.40 23.15 24.15 0.0M
2021-04-22 22.45 23.35 22.35 23.07 0.0M
2021-04-21 22.70 22.70 22.25 22.25 0.0M
2021-04-20 22.80 22.95 22.55 22.55 0.0M
2021-04-19 22.25 22.85 22.25 22.65 0.0M
2021-04-16 22.40 22.50 22.30 22.45 0.0M
2021-04-15 22.70 22.70 22.40 22.40 0.0M
2021-04-14 22.80 22.80 22.50 22.75 0.0M
2021-04-13 22.60 22.75 22.60 22.65 0.0M
2021-04-12 22.55 22.70 22.45 22.70 0.0M
2021-04-09 23.00 23.00 22.70 22.90 0.0M
2021-04-08 23.05 23.05 22.65 22.90 0.0M
2021-04-07 22.85 23.00 22.70 22.95 0.0M
2021-04-06 22.95 23.15 22.65 22.65 0.0M
2021-04-01 22.70 22.70 22.50 22.50 0.0M
2021-03-31 23.40 23.50 22.80 22.80 0.0M
2021-03-30 23.60 23.60 23.20 23.43 0.0M
2021-03-29 23.20 23.60 23.20 23.48 0.0M
2021-03-26 23.05 23.05 22.70 22.90 0.0M
2021-03-25 22.65 22.80 22.35 22.55 0.0M
2021-03-24 22.40 22.60 22.30 22.30 0.0M
2021-03-23 22.70 22.70 22.35 22.35 0.0M
2021-03-22 23.40 23.40 22.75 22.80 0.0M
2021-03-19 23.50 23.65 22.95 23.23 0.0M
2021-03-18 24.05 24.05 23.65 23.93 0.0M
2021-03-17 23.80 23.95 23.73 23.73 0.0M
2021-03-16 24.60 24.60 23.85 24.05 0.0M
2021-03-15 24.55 25.30 24.25 24.45 0.0M
2021-03-12 24.60 24.60 24.30 24.40 0.0M
2021-03-11 24.00 24.55 24.00 24.25 0.0M
2021-03-10 23.75 24.10 23.70 23.77 0.0M
2021-03-09 23.65 24.50 23.40 23.57 0.0M
2021-03-08 22.20 23.40 22.20 23.38 0.0M
2021-03-05 21.65 21.95 21.40 21.88 0.0M
2021-03-04 21.40 21.75 21.35 21.68 0.0M
2021-03-03 21.75 21.80 21.15 21.38 0.1M
2021-03-02 21.15 21.25 20.90 21.07 0.0M
2021-03-01 19.88 20.75 19.88 20.75 0.0M
2021-02-26 19.58 19.84 19.48 19.68 0.0M
2021-02-25 19.46 19.88 19.42 19.88 0.0M
2021-02-24 19.02 19.18 19.02 19.13 0.0M
2021-02-23 19.00 19.14 18.92 19.07 0.0M
2021-02-22 18.74 18.88 18.54 18.66 0.0M
2021-02-19 18.56 18.66 18.42 18.58 0.0M
2021-02-18 18.94 18.94 18.64 18.76 0.0M
2021-02-17 19.04 19.30 18.93 18.93 0.0M
2021-02-16 18.88 19.12 18.88 19.05 0.0M
2021-02-15 18.66 18.88 18.58 18.85 0.0M
2021-02-12 18.54 18.54 18.36 18.44 0.0M
2021-02-11 19.10 19.10 18.58 18.78 0.0M
2021-02-10 19.20 19.20 18.84 18.85 0.0M
2021-02-09 19.00 19.20 18.96 19.20 0.0M
2021-02-08 19.20 19.22 19.04 19.17 0.0M
2021-02-05 19.20 19.20 19.11 19.11 0.0M
2021-02-04 19.10 19.26 18.96 19.17 0.0M
2021-02-03 19.34 19.38 18.92 19.13 0.0M
2021-02-02 18.28 19.40 18.28 19.20 0.0M
2021-02-01 18.68 18.68 18.20 18.35 0.0M
2021-01-29 18.20 18.78 18.20 18.27 0.0M
2021-01-28 17.78 18.56 17.78 18.30 0.0M
2021-01-27 18.32 18.68 17.76 17.98 0.1M
2021-01-26 18.16 18.30 18.12 18.25 0.0M
2021-01-25 18.50 18.50 17.92 17.92 0.0M
2021-01-22 18.40 18.40 18.26 18.30 0.0M
2021-01-21 19.00 19.00 18.66 18.83 0.0M
2021-01-20 19.30 19.30 18.90 18.91 0.0M
2021-01-19 19.68 19.68 19.24 19.36 0.0M
2021-01-18 18.98 19.82 18.98 19.66 0.0M
2021-01-15 19.12 19.14 18.92 18.98 0.0M
2021-01-14 18.54 19.36 18.54 19.24 0.0M
2021-01-13 18.38 18.48 18.36 18.40 0.0M
2021-01-12 18.24 18.56 18.24 18.54 0.0M
2021-01-11 18.48 18.48 17.96 17.96 0.0M
2021-01-08 18.32 18.48 18.25 18.25 0.0M
2021-01-07 18.22 18.34 17.98 18.13 0.0M
2021-01-06 17.74 18.16 17.60 18.12 0.1M
2021-01-05 17.10 17.45 17.10 17.45 0.0M
2021-01-04 16.94 17.44 16.94 17.10 0.0M