Byggmax Group

BMAX
🏛️ Royaume-Uni →
55.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 91.25 91.90 89.75 89.78 0.0M
2021-12-29 89.95 91.30 89.35 90.00 0.0M
2021-12-23 86.20 87.25 86.20 86.40 0.0M
2021-12-22 86.85 87.05 85.30 85.30 0.0M
2021-12-21 87.15 87.80 86.25 87.00 0.0M
2021-12-20 86.00 86.95 85.40 86.58 0.0M
2021-12-17 88.75 89.35 87.80 89.35 0.0M
2021-12-16 90.75 91.00 89.75 90.58 0.0M
2021-12-15 88.90 89.65 88.55 88.58 0.0M
2021-12-14 90.50 90.50 88.95 90.45 0.0M
2021-12-13 90.40 91.05 89.55 90.67 0.0M
2021-12-10 90.35 91.80 90.20 90.58 0.0M
2021-12-09 91.95 92.45 90.05 90.15 0.0M
2021-12-08 90.20 92.40 90.20 91.35 0.0M
2021-12-07 86.90 89.40 86.90 89.15 0.0M
2021-12-06 87.10 87.10 84.00 85.62 0.0M
2021-12-03 88.35 89.80 86.80 88.20 0.0M
2021-12-02 88.45 88.45 86.40 86.40 0.0M
2021-12-01 87.30 90.15 87.30 89.45 0.0M
2021-11-30 86.20 88.65 86.05 88.10 0.0M
2021-11-29 86.10 87.45 85.55 86.72 0.0M
2021-11-26 86.05 87.05 85.55 87.05 0.0M
2021-11-25 87.80 88.35 87.15 88.35 0.0M
2021-11-24 87.95 88.10 86.75 87.88 0.0M
2021-11-23 87.65 88.30 86.85 87.45 0.0M
2021-11-22 91.75 91.75 88.10 88.10 0.0M
2021-11-19 91.60 93.75 91.60 92.72 0.0M
2021-11-18 89.75 90.65 88.80 89.83 0.0M
2021-11-17 89.60 89.85 88.90 89.00 0.0M
2021-11-16 88.90 89.45 88.00 88.40 0.0M
2021-11-15 87.30 88.35 86.75 87.78 0.0M
2021-11-12 85.45 86.90 84.95 85.40 0.0M
2021-11-11 82.45 85.95 82.45 84.53 0.0M
2021-11-10 82.15 83.75 82.05 83.58 0.0M
2021-11-09 79.55 82.45 79.55 80.92 0.0M
2021-11-08 76.85 79.35 76.80 78.78 0.0M
2021-11-05 77.60 77.85 75.88 75.88 0.0M
2021-11-04 77.15 77.40 75.88 75.88 0.0M
2021-11-03 76.40 78.15 76.40 77.88 0.0M
2021-11-02 74.80 76.10 74.80 75.00 0.0M
2021-11-01 74.60 75.00 74.25 75.00 0.0M
2021-10-29 73.60 73.60 72.65 72.72 0.0M
2021-10-28 74.75 75.05 73.65 74.53 0.0M
2021-10-27 74.45 76.40 74.45 75.78 0.0M
2021-10-26 75.95 76.35 74.90 75.20 0.0M
2021-10-25 74.20 75.70 73.80 75.10 0.0M
2021-10-22 73.80 75.95 73.33 75.62 0.0M
2021-10-21 78.20 79.15 73.20 73.20 0.0M
2021-10-20 82.25 82.95 77.65 78.92 0.0M
2021-10-19 81.40 84.80 79.25 83.20 0.0M
2021-10-18 81.45 81.45 79.60 80.58 0.0M
2021-10-15 78.80 82.25 78.80 81.40 0.0M
2021-10-14 80.05 80.05 77.60 78.30 0.0M
2021-10-13 77.65 79.70 77.65 78.72 0.0M
2021-10-12 75.90 78.35 75.90 77.20 0.0M
2021-10-11 75.65 77.00 75.20 75.62 0.0M
2021-10-08 74.80 77.53 74.00 77.53 0.0M
2021-10-07 74.30 74.75 74.10 74.75 0.0M
2021-10-06 74.95 74.95 73.10 73.15 0.0M
2021-10-05 73.75 75.00 72.80 73.92 0.0M
2021-10-04 74.65 75.15 73.90 74.83 0.0M
2021-10-01 74.05 75.15 73.75 75.15 0.0M
2021-09-30 75.25 76.00 74.80 75.40 0.0M
2021-09-29 75.00 75.20 74.70 75.20 0.0M
2021-09-28 77.55 77.90 74.40 74.40 0.0M
2021-09-27 77.70 78.30 76.80 77.40 0.0M
2021-09-24 77.05 77.35 76.95 77.35 0.0M
2021-09-23 78.25 79.05 78.10 78.10 0.0M
2021-09-22 77.05 78.45 77.05 78.45 0.0M
2021-09-21 75.75 77.60 75.75 77.15 0.0M
2021-09-20 78.25 78.30 75.95 77.00 0.0M
2021-09-17 81.05 81.05 79.20 79.83 0.0M
2021-09-16 79.75 83.60 79.75 82.78 0.0M
2021-09-15 75.30 77.10 74.85 76.30 0.0M
2021-09-14 75.55 76.15 74.75 76.15 0.0M
2021-09-13 76.00 78.85 76.00 77.72 0.0M
2021-09-10 72.90 73.58 72.65 73.58 0.0M
2021-09-09 73.60 74.55 73.60 73.67 0.0M
2021-09-08 74.60 74.60 73.30 73.92 0.0M
2021-09-07 75.10 75.20 74.00 75.20 0.0M
2021-09-06 75.60 75.60 74.92 74.92 0.0M
2021-09-03 77.20 77.25 76.30 76.62 0.0M
2021-09-02 76.15 76.40 75.30 76.40 0.0M
2021-09-01 76.35 77.50 76.20 77.35 0.0M
2021-08-31 74.35 76.10 74.35 76.10 0.0M
2021-08-27 75.20 75.35 73.10 73.25 0.0M
2021-08-26 76.70 76.80 75.40 75.72 0.0M
2021-08-25 75.60 77.70 75.50 76.15 0.0M
2021-08-24 75.05 76.10 74.75 75.10 0.0M
2021-08-23 75.35 75.80 74.10 74.10 0.0M
2021-08-20 72.40 73.65 72.15 73.62 0.0M
2021-08-19 70.60 72.40 70.15 71.67 0.0M
2021-08-18 70.35 70.65 70.00 70.40 0.0M
2021-08-17 69.80 70.60 69.70 69.92 0.0M
2021-08-16 69.70 70.35 69.70 70.05 0.0M
2021-08-13 71.10 71.10 70.45 70.62 0.0M
2021-08-12 70.60 71.65 70.40 70.40 0.0M
2021-08-11 71.75 71.75 70.35 71.15 0.1M
2021-08-10 71.15 71.80 70.75 71.20 0.0M
2021-08-09 71.05 71.45 70.55 70.72 0.0M
2021-08-06 70.80 71.60 70.80 71.25 0.0M
2021-08-05 72.00 72.10 71.40 72.10 0.0M
2021-08-04 72.35 72.85 71.90 72.83 0.0M
2021-08-03 71.75 73.20 71.75 73.05 0.0M
2021-08-02 72.45 72.62 71.50 72.62 0.0M
2021-07-30 71.65 73.30 71.55 72.78 0.0M
2021-07-29 71.85 72.35 71.50 71.78 0.0M
2021-07-28 72.15 73.30 72.05 72.40 0.0M
2021-07-27 73.75 73.75 72.80 73.45 0.0M
2021-07-26 74.25 75.20 73.95 74.00 0.0M
2021-07-23 72.00 74.15 72.00 74.00 0.0M
2021-07-22 71.40 72.20 70.95 71.10 0.0M
2021-07-21 72.10 72.30 71.25 71.40 0.0M
2021-07-20 72.45 72.60 71.60 72.10 0.0M
2021-07-19 73.00 73.30 72.20 73.30 0.0M
2021-07-16 73.60 76.25 73.50 74.62 0.0M
2021-07-15 79.95 79.95 74.30 74.72 0.1M
2021-07-14 81.90 82.15 81.35 81.92 0.0M
2021-07-13 82.85 83.30 82.35 82.67 0.0M
2021-07-12 83.10 83.55 82.75 82.78 0.0M
2021-07-09 82.80 83.10 81.80 82.58 0.0M
2021-07-08 85.10 85.25 82.60 83.72 0.0M
2021-07-07 84.45 86.00 84.40 84.88 0.0M
2021-07-06 84.30 85.10 84.30 84.83 0.0M
2021-07-05 83.60 87.90 83.25 86.20 0.0M
2021-07-02 80.50 82.40 80.50 80.67 0.0M
2021-07-01 78.10 79.30 77.90 78.05 0.0M
2021-06-30 77.95 78.15 76.60 77.53 0.0M
2021-06-29 75.65 77.95 75.65 77.78 0.0M
2021-06-28 70.65 74.40 70.65 74.20 0.0M
2021-06-24 70.65 70.65 69.65 70.53 0.0M
2021-06-23 72.05 72.10 69.65 70.15 0.0M
2021-06-22 70.90 71.60 70.40 71.53 0.0M
2021-06-21 73.85 73.90 71.60 72.40 0.0M
2021-06-18 74.15 74.95 73.90 74.85 0.0M
2021-06-17 73.35 73.80 72.15 72.83 0.0M
2021-06-16 71.30 72.70 71.15 72.45 0.0M
2021-06-15 70.50 72.70 70.50 71.35 0.0M
2021-06-14 71.40 71.40 69.45 69.92 0.0M
2021-06-11 70.25 70.30 69.15 69.53 0.0M
2021-06-10 70.05 70.70 70.05 70.45 0.0M
2021-06-09 73.80 73.80 70.75 70.83 0.0M
2021-06-08 71.05 72.70 71.05 71.92 0.0M
2021-06-07 73.60 73.70 72.00 72.10 0.0M
2021-06-04 73.35 73.40 72.90 73.30 0.0M
2021-06-03 73.20 73.90 72.80 73.10 0.0M
2021-06-02 76.00 76.00 73.50 74.30 0.0M
2021-06-01 75.40 76.15 75.35 76.15 0.0M
2021-05-28 74.70 75.55 74.05 74.10 0.0M
2021-05-27 71.35 74.25 70.80 74.15 0.0M
2021-05-26 71.50 72.05 71.20 72.05 0.0M
2021-05-25 72.05 72.85 72.05 72.40 0.0M
2021-05-24 72.05 72.05 71.30 71.92 0.0M
2021-05-21 73.25 73.45 72.15 72.20 0.0M
2021-05-20 73.95 74.20 72.40 73.62 0.0M
2021-05-19 73.30 73.75 73.00 73.00 0.0M
2021-05-18 73.55 74.65 73.50 74.30 0.0M
2021-05-17 73.35 74.05 73.35 74.05 0.0M
2021-05-14 73.70 74.15 72.30 73.45 0.0M
2021-05-12 74.35 74.88 73.40 74.88 0.0M
2021-05-11 74.60 75.10 74.15 74.88 0.0M
2021-05-10 75.50 76.00 75.10 75.95 0.0M
2021-05-07 76.10 76.80 75.45 76.10 0.0M
2021-05-06 77.90 78.20 76.85 77.83 0.0M
2021-05-05 75.05 77.90 75.05 77.75 0.0M
2021-05-04 75.00 75.10 74.50 74.60 0.0M
2021-04-30 76.00 76.65 74.40 76.65 0.0M
2021-04-29 74.50 77.60 74.50 76.65 0.0M
2021-04-28 73.60 75.15 73.15 74.42 0.0M
2021-04-27 73.45 73.70 72.10 73.33 0.1M
2021-04-26 74.20 74.20 72.80 72.85 0.0M
2021-04-23 72.35 72.85 71.80 72.15 0.0M
2021-04-22 72.70 74.20 71.35 72.53 0.0M
2021-04-21 75.55 75.55 71.05 71.72 0.1M
2021-04-20 77.50 82.35 77.50 78.12 0.1M
2021-04-19 78.05 78.80 75.15 75.83 0.0M
2021-04-16 75.55 77.15 74.20 76.53 0.0M
2021-04-15 76.40 77.15 75.85 76.12 0.0M
2021-04-14 78.60 78.75 76.30 76.65 0.0M
2021-04-13 76.95 78.95 75.95 78.55 0.0M
2021-04-12 79.05 79.35 75.45 76.20 0.0M
2021-04-09 78.10 80.15 78.10 79.95 0.0M
2021-04-08 77.95 77.95 76.30 77.58 0.0M
2021-04-07 79.35 79.35 77.25 77.95 0.0M
2021-04-06 76.45 79.60 76.40 78.55 0.0M
2021-04-01 77.70 77.75 75.90 76.10 0.0M
2021-03-31 75.85 76.65 75.25 76.10 0.0M
2021-03-30 72.85 75.95 71.70 75.53 0.1M
2021-03-29 72.10 74.00 71.35 73.25 0.1M
2021-03-26 65.80 70.70 65.80 69.75 0.1M
2021-03-25 62.75 64.75 62.75 64.55 0.0M
2021-03-24 63.50 65.20 62.60 63.35 0.0M
2021-03-23 63.65 66.75 63.40 64.50 0.0M
2021-03-22 61.00 63.85 61.00 63.40 0.0M
2021-03-19 60.60 61.10 60.50 60.70 0.0M
2021-03-18 61.85 62.30 60.60 60.92 0.0M
2021-03-17 61.25 62.40 60.85 61.23 0.0M
2021-03-16 59.90 61.80 59.90 61.15 0.0M
2021-03-15 57.80 59.90 57.80 59.15 0.0M
2021-03-12 56.75 57.15 56.45 56.85 0.0M
2021-03-11 56.65 57.45 56.65 56.83 0.0M
2021-03-10 54.50 56.10 54.40 55.75 0.0M
2021-03-09 53.60 54.50 53.60 54.50 0.0M
2021-03-08 53.40 53.70 53.00 53.65 0.0M
2021-03-05 53.05 53.75 52.90 53.00 0.0M
2021-03-04 54.65 54.65 53.75 54.12 0.0M
2021-03-03 54.55 54.80 54.30 54.60 0.0M
2021-03-02 54.45 55.45 54.40 54.80 0.0M
2021-03-01 53.00 54.00 52.85 53.58 0.0M
2021-02-26 52.05 53.10 52.05 52.67 0.0M
2021-02-25 53.35 53.35 52.85 52.90 0.0M
2021-02-24 52.85 54.00 52.85 53.45 0.0M
2021-02-23 53.35 53.35 51.50 52.39 0.0M
2021-02-22 54.10 54.80 53.35 53.85 0.0M
2021-02-19 52.65 53.75 52.65 53.75 0.0M
2021-02-18 52.20 52.35 51.75 51.97 0.0M
2021-02-17 52.20 52.70 52.20 52.30 0.0M
2021-02-16 53.10 53.20 52.70 52.85 0.0M
2021-02-15 52.15 53.70 52.15 53.38 0.0M
2021-02-12 51.50 51.85 51.50 51.63 0.1M
2021-02-11 50.90 51.60 50.90 51.13 0.0M
2021-02-10 51.45 51.55 50.55 50.91 0.0M
2021-02-09 52.35 52.40 51.20 51.61 0.0M
2021-02-08 53.20 53.30 52.70 52.80 0.0M
2021-02-05 53.85 54.45 53.10 53.60 0.0M
2021-02-04 54.85 55.05 53.75 54.17 0.0M
2021-02-03 53.35 55.35 53.35 54.62 0.0M
2021-02-02 54.65 54.65 53.50 53.70 0.0M
2021-02-01 56.10 56.25 54.35 54.48 0.0M
2021-01-29 56.80 57.10 55.40 55.80 0.0M
2021-01-28 57.15 57.55 54.95 57.25 0.0M
2021-01-27 59.85 61.35 57.10 58.15 0.1M
2021-01-26 55.05 58.70 52.90 58.05 0.1M
2021-01-25 55.30 55.95 53.40 53.88 0.0M
2021-01-22 54.50 55.20 54.40 54.85 0.0M
2021-01-21 53.35 55.30 53.30 55.23 0.0M
2021-01-20 52.70 53.20 52.05 52.42 0.0M
2021-01-19 52.10 52.35 51.65 51.97 0.0M
2021-01-18 51.00 53.30 51.00 53.08 0.0M
2021-01-15 51.00 52.00 50.45 50.83 0.0M
2021-01-14 51.50 51.60 51.06 51.06 0.0M
2021-01-13 50.25 51.15 50.05 51.08 0.0M
2021-01-12 50.10 50.30 50.00 50.30 0.0M
2021-01-11 50.10 50.65 49.84 49.84 0.1M
2021-01-08 50.70 51.00 50.25 50.42 0.0M
2021-01-07 50.70 50.95 49.98 49.98 0.0M
2021-01-05 51.00 51.00 50.15 50.45 0.0M
2021-01-04 51.25 51.60 50.45 50.45 0.0M