Built Cybernetics PLC (BUC)

BUC
🏛️ Royaume-Uni →
1.85
Dernière Mise à Jour: 2025-10-01
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
2025-10-01 2.06 2.26 1.83 1.85 1.4M
2025-09-30 2.25 2.25 2.25 2.25 0.0M
2025-09-29 2.25 2.25 2.25 2.25 0.0M
2025-09-26 2.25 2.50 2.50 2.25 0.0M
2025-09-25 2.25 2.50 2.50 2.25 0.0M
2025-09-24 2.25 2.25 2.25 2.25 0.0M
2025-09-23 2.25 2.50 2.50 2.25 0.0M
2025-09-22 2.25 2.50 2.12 2.25 0.0M
2025-09-19 2.25 2.42 2.11 2.25 0.1M
2025-09-18 2.25 2.44 2.25 2.25 0.2M
2025-09-17 2.25 2.25 2.25 2.25 0.0M
2025-09-16 2.25 2.06 2.06 2.25 0.1M
2025-09-15 2.25 2.25 2.25 2.25 0.0M
2025-09-12 2.25 2.17 2.17 2.25 0.1M
2025-09-11 2.25 2.25 2.25 2.25 0.0M
2025-09-10 2.25 2.50 2.50 2.25 0.3M
2025-09-09 2.25 2.25 2.25 2.25 0.0M
2025-09-08 2.25 2.33 2.33 2.25 0.0M
2025-09-05 2.25 2.33 2.01 2.25 0.0M
2025-09-04 2.25 2.25 2.25 2.25 0.0M
2025-09-03 2.25 2.25 2.25 2.25 0.0M
2025-09-02 2.25 2.03 2.00 2.25 0.1M
2025-09-01 2.25 2.39 2.17 2.25 0.0M
2025-08-31 2.25 2.25 2.25 2.25 0.0M
2025-08-29 2.25 2.25 2.25 2.25 0.0M
2025-08-28 2.25 2.25 2.25 2.25 0.0M
2025-08-27 2.25 2.39 2.03 2.25 0.0M
2025-08-26 2.25 2.17 2.17 2.25 0.1M
2025-08-22 2.25 2.25 2.25 2.25 0.0M
2025-08-21 2.25 2.25 2.25 2.25 0.0M
2025-08-20 2.25 2.17 2.17 2.25 0.0M
2025-08-19 2.25 2.25 2.25 2.25 0.0M
2025-08-18 2.25 2.25 2.25 2.25 0.0M
2025-08-15 2.25 2.17 2.17 2.25 0.0M
2025-08-14 2.25 2.17 2.17 2.25 0.0M
2025-08-13 2.25 2.25 2.25 2.25 0.0M
2025-08-12 2.25 2.17 2.17 2.25 0.0M
2025-08-11 2.25 2.45 2.15 2.25 0.5M
2025-08-08 2.15 2.40 2.03 2.25 0.1M
2025-08-07 2.15 2.28 2.01 2.15 0.3M
2025-08-06 2.15 2.15 2.15 2.15 0.0M
2025-08-05 2.15 2.28 2.03 2.15 0.0M
2025-08-04 2.35 2.33 2.03 2.10 1.1M
2025-08-01 2.35 2.48 2.48 2.35 0.0M
2025-07-31 2.35 2.48 2.32 2.35 0.0M
2025-07-30 2.35 2.33 2.33 2.35 0.0M
2025-07-29 2.35 2.47 2.33 2.35 0.3M
2025-07-28 2.35 2.47 2.47 2.35 0.0M
2025-07-25 2.35 2.32 2.32 2.35 0.0M
2025-07-24 2.35 2.35 2.35 2.35 0.0M
2025-07-23 2.35 2.47 2.32 2.35 0.0M
2025-07-22 2.35 2.32 2.32 2.35 0.0M
2025-07-21 2.40 2.49 2.32 2.35 0.0M
2025-07-18 2.40 2.47 2.32 2.40 0.0M
2025-07-17 2.40 2.47 2.32 2.40 0.0M
2025-07-16 2.40 2.48 2.32 2.40 0.1M
2025-07-15 2.40 2.48 2.42 2.40 0.4M
2025-07-14 2.40 2.49 2.48 2.40 0.0M
2025-07-11 2.40 2.49 2.31 2.40 0.8M
2025-07-10 2.30 2.40 2.31 2.40 0.4M
2025-07-09 2.25 2.35 2.25 2.30 3.3M
2025-07-08 2.25 2.34 2.34 2.25 0.1M
2025-07-07 2.25 2.35 2.12 2.25 1.0M
2025-07-04 1.95 2.39 2.05 2.25 2.1M
2025-07-03 1.95 2.09 2.09 1.95 0.0M
2025-07-02 1.95 1.95 1.95 1.95 0.0M
2025-07-01 1.95 2.09 2.00 1.95 0.1M
2025-06-30 1.95 2.09 1.82 1.95 0.9M
2025-06-27 2.00 2.10 1.93 1.95 0.3M
2025-06-26 1.95 2.10 2.09 2.00 0.2M
2025-06-25 1.95 1.95 1.95 1.95 0.0M
2025-06-24 1.95 2.09 1.80 1.95 0.5M
2025-06-23 1.95 1.95 1.95 1.95 0.1M
2025-06-20 2.00 2.10 2.01 1.95 0.7M
2025-06-19 2.00 1.95 1.95 2.00 0.0M
2025-06-18 2.00 1.95 1.95 2.00 0.1M
2025-06-17 2.00 2.00 2.00 2.00 0.4M
2025-06-16 2.00 2.00 2.00 2.00 0.0M
2025-06-13 2.00 2.09 1.90 2.00 0.1M
2025-06-12 1.90 2.00 1.91 2.00 0.2M
2025-06-11 1.90 1.99 1.99 1.90 0.0M
2025-06-10 1.90 1.94 1.92 1.90 0.4M
2025-06-09 1.90 1.90 1.90 1.90 0.0M
2025-06-06 1.90 1.92 1.80 1.90 0.1M
2025-06-05 1.90 1.84 1.83 1.90 0.1M
2025-06-04 1.90 2.00 2.00 1.90 0.3M
2025-06-03 1.90 1.80 1.80 1.90 0.0M
2025-06-02 1.90 1.85 1.80 1.90 0.0M
2025-05-30 1.90 1.90 1.90 1.90 0.0M
2025-05-29 1.85 1.90 1.81 1.90 0.1M
2025-05-28 1.85 1.87 1.80 1.85 0.4M
2025-05-27 1.85 1.85 1.81 1.85 0.2M
2025-05-23 1.85 1.85 1.80 1.85 0.1M
2025-05-22 1.75 1.85 1.81 1.85 0.1M
2025-05-21 1.85 1.85 1.85 1.85 0.0M
2025-05-20 1.85 1.81 1.81 1.85 0.0M
2025-05-19 1.85 1.87 1.87 1.85 0.0M
2025-05-16 1.85 1.80 1.80 1.85 0.0M
2025-05-15 1.85 1.85 1.85 1.85 0.0M
2025-05-14 1.85 1.85 1.85 1.85 0.0M
2025-05-13 1.85 1.85 1.85 1.85 0.0M
2025-05-12 1.85 1.88 1.83 1.85 0.3M
2025-05-09 1.85 1.81 1.81 1.85 0.4M
2025-05-08 1.85 1.88 1.88 1.85 0.0M
2025-05-07 1.85 1.86 1.86 1.85 0.4M
2025-05-06 1.85 1.85 1.85 1.85 0.0M
2025-05-02 1.85 1.86 1.80 1.85 0.5M
2025-05-01 1.85 1.86 1.86 1.85 0.2M
2025-04-30 1.85 1.82 1.82 1.85 0.1M
2025-04-29 1.85 1.87 1.80 1.85 0.4M
2025-04-28 1.85 1.90 1.90 1.85 0.0M
2025-04-25 1.85 1.87 1.87 1.85 0.0M
2025-04-24 1.85 1.80 1.80 1.85 0.0M
2025-04-23 1.85 1.88 1.80 1.85 2.8M
2025-04-22 1.85 1.90 1.90 1.85 0.0M
2025-04-17 1.85 1.90 1.82 1.85 0.0M
2025-04-16 1.85 1.99 1.80 1.85 0.2M
2025-04-15 1.85 1.90 1.90 1.85 0.1M
2025-04-14 1.85 1.85 1.80 1.85 0.1M
2025-04-11 1.85 1.90 1.82 1.85 0.0M
2025-04-10 1.75 1.90 1.80 1.85 0.6M
2025-04-09 1.65 1.85 1.63 1.75 0.5M
2025-04-08 1.65 1.68 1.61 1.65 0.0M
2025-04-07 1.65 1.69 1.60 1.65 0.8M
2025-04-04 1.65 1.69 1.62 1.65 0.2M
2025-04-03 1.65 1.62 1.62 1.65 0.1M
2025-04-02 1.65 1.69 1.69 1.65 0.0M
2025-04-01 1.60 1.67 1.67 1.65 0.1M
2025-03-31 1.60 1.57 1.52 1.60 0.1M
2025-03-28 1.60 1.57 1.57 1.60 0.1M
2025-03-27 1.60 1.58 1.58 1.60 0.1M
2025-03-26 1.60 1.59 1.59 1.60 0.0M
2025-03-25 1.60 1.60 1.52 1.60 0.2M
2025-03-24 1.60 1.60 1.51 1.60 0.1M
2025-03-21 1.60 1.60 1.60 1.60 0.0M
2025-03-20 1.60 1.60 1.50 1.60 0.3M
2025-03-19 1.60 1.60 1.60 1.60 0.0M
2025-03-18 1.60 1.50 1.50 1.60 0.0M
2025-03-17 1.60 1.60 1.60 1.60 0.0M
2025-03-14 1.60 1.62 1.62 1.60 0.0M
2025-03-13 1.60 1.57 1.57 1.60 0.1M
2025-03-12 1.60 1.62 1.62 1.60 0.0M
2025-03-11 1.60 1.52 1.52 1.60 0.0M
2025-03-10 1.60 1.60 1.50 1.60 0.7M
2025-03-07 1.65 1.65 1.65 1.60 0.0M
2025-03-06 1.65 1.52 1.52 1.60 0.4M
2025-03-05 1.65 1.68 1.52 1.60 0.1M
2025-03-04 1.55 1.58 1.52 1.60 0.5M
2025-03-03 1.60 1.58 1.52 1.60 0.1M
2025-02-28 1.60 1.63 1.63 1.60 0.0M
2025-02-27 1.60 1.60 1.60 1.60 0.0M
2025-02-26 1.60 1.52 1.50 1.60 0.0M
2025-02-25 1.60 1.56 1.53 1.60 0.6M
2025-02-24 1.60 1.60 1.60 1.60 0.0M
2025-02-21 1.60 1.52 1.52 1.60 0.0M
2025-02-20 1.60 1.63 1.52 1.60 0.1M
2025-02-19 1.60 1.70 1.60 1.60 0.6M
2025-02-18 1.60 1.60 1.60 1.60 0.0M
2025-02-17 1.60 1.60 1.60 1.60 0.0M
2025-02-14 1.60 1.52 1.52 1.60 0.0M
2025-02-13 1.60 1.60 1.60 1.60 0.0M
2025-02-12 1.60 1.52 1.52 1.60 0.0M
2025-02-11 1.60 1.53 1.53 1.60 0.6M
2025-02-10 1.55 1.63 1.40 1.60 0.5M
2025-02-07 1.60 1.45 1.45 1.55 0.1M
2025-02-06 1.60 1.60 1.60 1.60 0.0M
2025-02-05 1.60 1.60 1.60 1.60 0.0M
2025-02-04 1.60 1.60 1.60 1.60 0.0M
2025-02-03 1.60 1.60 1.60 1.60 0.0M
2025-01-31 1.60 1.45 1.45 1.60 0.0M
2025-01-30 1.60 1.60 1.60 1.60 0.0M
2025-01-29 1.60 1.60 1.60 1.60 0.0M
2025-01-28 1.60 1.60 1.40 1.60 0.0M
2025-01-27 1.60 1.60 1.60 1.60 0.0M
2025-01-24 1.60 1.45 1.45 1.60 0.0M
2025-01-23 1.60 1.60 1.60 1.60 0.0M
2025-01-22 1.60 1.60 1.60 1.60 0.0M
2025-01-21 1.60 1.48 1.48 1.60 0.1M
2025-01-20 1.60 1.60 1.60 1.60 0.0M
2025-01-17 1.60 1.60 1.60 1.60 0.0M
2025-01-16 1.60 1.48 1.48 1.60 0.0M
2025-01-15 1.60 1.61 1.48 1.60 0.2M
2025-01-14 1.60 1.61 1.50 1.60 0.4M
2025-01-13 1.60 1.61 1.48 1.60 0.1M
2025-01-10 1.60 1.62 1.48 1.60 1.4M
2025-01-09 1.60 1.62 1.45 1.60 0.1M
2025-01-08 1.60 1.63 1.63 1.60 0.0M
2025-01-07 1.60 1.62 1.62 1.60 0.1M
2025-01-06 1.60 1.62 1.45 1.60 0.7M
2025-01-03 1.60 1.64 1.63 1.60 0.0M
2025-01-02 1.60 1.64 1.45 1.60 0.0M