Softcat PLC (SCT)

SCTS
🏛️ Reino Unido →
1,566.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,181.65 1,181.65 1,157.19 1,158.17 0.1M
2022-12-29 1,125.89 1,164.04 1,125.89 1,163.06 0.1M
2022-12-28 1,125.89 1,162.08 1,125.89 1,153.28 0.1M
2022-12-23 1,183.60 1,183.60 1,148.39 1,154.26 0.1M
2022-12-22 1,180.55 1,203.41 1,155.23 1,159.15 0.1M
2022-12-21 1,156.21 1,198.27 1,156.21 1,187.51 0.5M
2022-12-20 1,183.60 1,188.49 1,151.32 1,173.82 0.4M
2022-12-19 1,173.82 1,178.71 1,151.57 1,168.93 0.4M
2022-12-16 1,227.62 1,227.62 1,178.71 1,179.69 1.1M
2022-12-15 1,212.95 1,244.25 1,212.95 1,223.71 1.1M
2022-12-14 1,228.60 1,249.14 1,195.83 1,247.18 0.5M
2022-12-13 1,231.17 1,276.73 1,202.45 1,255.93 0.4M
2022-12-12 1,173.72 1,230.18 1,173.72 1,218.29 0.4M
2022-12-09 1,194.52 1,210.37 1,179.67 1,210.37 0.3M
2022-12-08 1,187.59 1,212.35 1,180.66 1,182.64 0.1M
2022-12-07 1,234.14 1,234.14 1,203.44 1,205.42 0.3M
2022-12-06 1,269.25 1,270.79 1,227.21 1,228.20 0.2M
2022-12-05 1,303.48 1,303.48 1,267.82 1,268.81 0.1M
2022-12-02 1,310.41 1,313.38 1,277.72 1,291.59 0.2M
2022-12-01 1,269.80 1,299.51 1,262.30 1,293.57 0.2M
2022-11-30 1,282.68 1,289.61 1,251.97 1,254.94 0.6M
2022-11-29 1,270.79 1,300.50 1,266.83 1,274.75 0.5M
2022-11-28 1,282.68 1,287.63 1,258.90 1,278.71 0.3M
2022-11-25 1,257.91 1,286.64 1,257.91 1,279.70 0.2M
2022-11-24 1,283.67 1,300.50 1,276.73 1,291.59 0.1M
2022-11-23 1,284.66 1,286.64 1,249.99 1,277.72 0.3M
2022-11-22 1,238.10 1,271.78 1,238.10 1,250.98 0.7M
2022-11-21 1,258.90 1,267.82 1,234.14 1,263.86 0.3M
2022-11-18 1,248.01 1,249.00 1,210.37 1,248.01 0.2M
2022-11-17 1,232.16 1,245.04 1,223.25 1,242.07 0.3M
2022-11-16 1,297.53 1,297.53 1,226.22 1,235.13 0.5M
2022-11-15 1,262.87 1,299.51 1,262.87 1,278.71 0.4M
2022-11-14 1,257.91 1,297.53 1,257.91 1,288.62 0.2M
2022-11-11 1,277.72 1,303.48 1,261.21 1,282.68 0.3M
2022-11-10 1,183.63 1,263.86 1,160.85 1,263.86 0.8M
2022-11-09 1,235.18 1,235.18 1,191.07 1,201.85 0.2M
2022-11-08 1,164.60 1,210.68 1,164.60 1,210.68 0.2M
2022-11-07 1,184.21 1,193.03 1,162.69 1,186.17 0.6M
2022-11-04 1,169.50 1,182.25 1,146.96 1,178.33 0.3M
2022-11-03 1,155.78 1,155.78 1,126.37 1,146.96 0.5M
2022-11-02 1,104.80 1,157.74 1,104.80 1,146.96 0.4M
2022-11-01 1,108.72 1,150.88 1,108.72 1,132.25 0.3M
2022-10-31 1,100.88 1,133.23 1,094.02 1,097.94 0.3M
2022-10-28 1,146.96 1,146.96 1,103.82 1,124.41 0.2M
2022-10-27 1,157.74 1,170.48 1,133.23 1,137.15 0.8M
2022-10-26 1,126.37 1,170.48 1,126.37 1,153.82 0.4M
2022-10-25 1,118.53 1,169.50 1,069.51 1,162.64 0.6M
2022-10-24 1,082.26 1,131.27 1,071.47 1,097.94 0.5M
2022-10-21 1,115.59 1,119.51 1,077.35 1,077.35 1.1M
2022-10-20 1,081.28 1,123.43 1,081.28 1,108.72 0.3M
2022-10-19 1,116.57 1,116.57 1,083.24 1,095.00 0.5M
2022-10-18 1,110.68 1,126.37 1,104.80 1,108.72 0.3M
2022-10-17 1,047.95 1,109.70 1,047.95 1,100.88 0.3M
2022-10-14 1,127.35 1,127.35 1,055.79 1,062.65 0.5M
2022-10-13 1,078.33 1,102.84 1,038.14 1,099.90 0.3M
2022-10-12 1,102.84 1,119.51 1,079.31 1,089.12 0.3M
2022-10-11 1,113.63 1,136.17 1,100.88 1,110.68 0.2M
2022-10-10 1,129.31 1,153.82 1,129.31 1,136.17 0.2M
2022-10-07 1,194.01 1,200.87 1,143.03 1,151.86 0.2M
2022-10-06 1,191.07 1,205.77 1,164.60 1,202.83 0.4M
2022-10-05 1,170.64 1,203.81 1,170.64 1,184.21 0.5M
2022-10-04 1,156.76 1,209.70 1,156.76 1,197.93 0.2M
2022-10-03 1,155.78 1,179.31 1,149.90 1,171.46 0.3M
2022-09-30 1,089.12 1,171.46 1,089.12 1,166.56 0.3M
2022-09-29 1,138.13 1,143.03 1,104.20 1,113.63 0.2M
2022-09-28 1,130.29 1,152.84 1,119.51 1,148.92 0.5M
2022-09-27 1,162.15 1,178.33 1,134.21 1,136.17 0.2M
2022-09-26 1,146.96 1,174.40 1,138.13 1,160.68 0.2M
2022-09-23 1,117.55 1,144.02 1,105.78 1,137.15 0.5M
2022-09-22 1,166.56 1,167.54 1,140.09 1,141.07 0.4M
2022-09-21 1,150.19 1,168.52 1,144.02 1,161.66 0.5M
2022-09-20 1,148.92 1,169.50 1,143.03 1,155.78 0.3M
2022-09-16 1,170.48 1,171.46 1,146.76 1,159.70 0.8M
2022-09-15 1,166.56 1,198.91 1,166.56 1,170.48 0.3M
2022-09-14 1,195.97 1,220.48 1,171.46 1,190.09 0.3M
2022-09-13 1,249.97 1,269.49 1,212.64 1,216.56 0.3M
2022-09-12 1,277.34 1,277.34 1,241.07 1,249.89 0.6M
2022-09-09 1,254.79 1,260.67 1,230.28 1,251.85 0.3M
2022-09-08 1,277.34 1,277.34 1,209.70 1,225.38 0.9M
2022-09-07 1,228.32 1,251.85 1,227.34 1,246.95 0.1M
2022-09-06 1,203.81 1,259.69 1,203.81 1,236.16 0.4M
2022-09-05 1,222.44 1,245.97 1,215.58 1,231.26 0.1M
2022-09-02 1,193.03 1,252.83 1,193.03 1,244.99 0.3M
2022-09-01 1,272.43 1,272.43 1,186.17 1,193.03 0.2M
2022-08-31 1,291.06 1,291.06 1,262.63 1,270.47 0.3M
2022-08-30 1,278.32 1,288.12 1,245.97 1,260.67 0.3M
2022-08-26 1,317.53 1,319.49 1,262.63 1,262.63 0.3M
2022-08-25 1,285.28 1,297.92 1,272.43 1,292.04 0.1M
2022-08-24 1,227.34 1,277.76 1,227.34 1,275.38 0.3M
2022-08-23 1,241.07 1,274.42 1,218.03 1,236.16 1.2M
2022-08-22 1,268.51 1,289.10 1,243.03 1,243.03 0.1M
2022-08-19 1,295.96 1,311.65 1,287.14 1,294.00 0.2M
2022-08-18 1,294.98 1,311.65 1,285.18 1,310.67 0.4M
2022-08-17 1,355.32 1,356.74 1,289.10 1,298.90 0.2M
2022-08-16 1,421.44 1,421.44 1,326.35 1,347.92 0.1M
2022-08-15 1,441.05 1,450.85 1,385.17 1,394.97 0.1M
2022-08-12 1,409.68 1,409.68 1,391.05 1,405.76 0.1M
2022-08-11 1,398.89 1,407.72 1,390.07 1,405.76 0.1M
2022-08-10 1,310.67 1,393.01 1,300.86 1,392.03 0.1M
2022-08-09 1,389.09 1,398.89 1,328.31 1,341.06 0.1M
2022-08-08 1,437.13 1,437.13 1,389.09 1,396.93 0.1M
2022-08-05 1,432.22 1,432.22 1,392.03 1,401.83 0.3M
2022-08-04 1,358.70 1,422.42 1,356.74 1,407.72 0.5M
2022-08-03 1,333.21 1,347.92 1,306.53 1,344.00 0.3M
2022-08-02 1,350.86 1,370.47 1,320.47 1,327.33 0.2M
2022-08-01 1,368.39 1,387.13 1,365.56 1,383.21 0.1M
2022-07-29 1,333.21 1,372.43 1,333.21 1,367.52 0.2M
2022-07-28 1,336.15 1,352.82 1,326.35 1,352.82 0.1M
2022-07-27 1,313.61 1,333.21 1,303.80 1,325.37 0.1M
2022-07-26 1,341.06 1,344.00 1,310.67 1,315.57 0.1M
2022-07-25 1,358.96 1,372.43 1,335.17 1,337.13 0.1M
2022-07-22 1,374.39 1,374.39 1,345.96 1,345.96 0.1M
2022-07-21 1,324.23 1,362.62 1,324.23 1,359.68 0.1M
2022-07-20 1,267.53 1,326.84 1,267.53 1,317.53 0.1M
2022-07-19 1,293.03 1,302.82 1,277.34 1,302.82 0.1M
2022-07-18 1,318.51 1,318.51 1,293.02 1,301.84 0.3M
2022-07-15 1,247.93 1,297.92 1,247.93 1,293.02 0.2M
2022-07-14 1,235.18 1,262.90 1,235.18 1,249.89 0.3M
2022-07-13 1,244.99 1,276.36 1,222.44 1,251.85 0.3M
2022-07-12 1,282.24 1,284.20 1,244.01 1,270.47 0.3M
2022-07-11 1,287.14 1,294.98 1,265.95 1,294.00 0.4M
2022-07-08 1,303.80 1,304.69 1,272.43 1,296.94 0.2M
2022-07-07 1,314.59 1,316.55 1,289.10 1,304.78 0.2M
2022-07-06 1,278.32 1,291.06 1,264.59 1,288.12 0.1M
2022-07-05 1,247.93 1,272.43 1,223.42 1,247.93 0.1M
2022-07-04 1,273.42 1,288.29 1,254.75 1,256.75 0.1M
2022-07-01 1,263.61 1,289.10 1,243.03 1,273.42 0.2M
2022-06-30 1,271.45 1,297.92 1,264.59 1,291.06 0.1M
2022-06-29 1,318.51 1,323.41 1,298.90 1,301.84 0.2M
2022-06-28 1,296.94 1,355.76 1,296.94 1,325.37 0.2M
2022-06-27 1,323.80 1,353.80 1,316.55 1,324.39 0.1M
2022-06-24 1,290.08 1,322.43 1,261.65 1,322.43 0.2M
2022-06-23 1,235.18 1,275.38 1,229.30 1,259.69 0.2M
2022-06-22 1,254.79 1,282.24 1,234.20 1,271.45 0.4M
2022-06-21 1,262.63 1,296.94 1,257.73 1,266.55 0.3M
2022-06-20 1,306.75 1,306.75 1,272.43 1,289.10 0.2M
2022-06-17 1,256.75 1,278.32 1,229.30 1,270.47 0.3M
2022-06-16 1,227.34 1,254.79 1,221.46 1,229.30 0.4M
2022-06-15 1,257.94 1,275.75 1,246.06 1,272.78 0.2M
2022-06-14 1,286.64 1,286.64 1,240.12 1,240.12 0.3M
2022-06-13 1,289.61 1,291.59 1,249.03 1,256.95 0.2M
2022-06-10 1,322.27 1,347.01 1,301.49 1,306.43 0.2M
2022-06-09 1,373.74 1,375.72 1,348.99 1,358.89 0.1M
2022-06-08 1,385.61 1,389.95 1,367.80 1,378.68 0.1M
2022-06-07 1,393.53 1,394.52 1,361.86 1,380.66 0.5M
2022-06-06 1,382.23 1,405.76 1,378.31 1,392.03 0.2M
2022-06-01 1,426.19 1,426.19 1,370.77 1,383.63 0.2M
2022-05-31 1,390.56 1,424.21 1,389.57 1,412.33 0.5M
2022-05-30 1,455.88 1,456.87 1,422.23 1,426.19 0.1M
2022-05-27 1,449.94 1,449.94 1,394.52 1,420.25 0.1M
2022-05-26 1,385.61 1,422.23 1,385.61 1,415.30 0.2M
2022-05-25 1,427.18 1,435.10 1,375.22 1,404.42 0.3M
2022-05-24 1,330.19 1,358.89 1,330.19 1,334.15 0.2M
2022-05-23 1,312.37 1,359.88 1,311.38 1,355.92 0.2M
2022-05-20 1,270.80 1,336.13 1,270.80 1,313.36 0.1M
2022-05-19 1,286.64 1,302.48 1,265.86 1,298.52 0.2M
2022-05-18 1,298.52 1,343.05 1,296.54 1,298.52 0.1M
2022-05-17 1,331.18 1,348.00 1,304.46 1,329.20 0.2M
2022-05-16 1,311.38 1,313.36 1,286.64 1,302.48 0.2M
2022-05-13 1,299.51 1,315.34 1,285.65 1,315.34 0.2M
2022-05-12 1,246.06 1,292.58 1,241.11 1,277.73 0.3M
2022-05-11 1,290.60 1,290.60 1,247.05 1,273.77 0.8M
2022-05-10 1,237.15 1,279.71 1,237.15 1,262.89 0.6M
2022-05-09 1,305.44 1,305.44 1,239.13 1,252.99 0.7M
2022-05-06 1,316.33 1,316.33 1,250.02 1,286.64 0.8M
2022-05-05 1,352.95 1,366.81 1,293.57 1,298.52 1.1M
2022-05-04 1,393.87 1,393.87 1,329.20 1,329.20 0.2M
2022-05-03 1,370.77 1,416.29 1,370.77 1,372.75 0.3M
2022-04-29 1,396.50 1,432.13 1,396.50 1,401.45 0.2M
2022-04-28 1,376.70 1,425.20 1,376.70 1,413.32 0.2M
2022-04-27 1,385.61 1,414.31 1,382.16 1,382.64 0.1M
2022-04-26 1,496.46 1,496.46 1,406.40 1,406.40 0.1M
2022-04-25 1,454.54 1,479.64 1,431.14 1,462.81 0.4M
2022-04-22 1,469.74 1,502.40 1,466.77 1,477.66 0.2M
2022-04-21 1,437.13 1,502.81 1,437.13 1,474.38 0.2M
2022-04-20 1,479.64 1,491.51 1,460.83 1,490.52 0.2M
2022-04-19 1,454.89 1,481.62 1,452.91 1,481.62 0.3M
2022-04-14 1,480.63 1,493.49 1,471.72 1,484.58 0.2M
2022-04-13 1,509.33 1,509.33 1,462.81 1,481.62 0.1M
2022-04-12 1,505.37 1,508.34 1,480.63 1,501.41 0.2M
2022-04-11 1,540.01 1,542.98 1,500.42 1,504.38 0.5M
2022-04-08 1,576.63 1,585.54 1,528.13 1,538.03 0.2M
2022-04-07 1,610.51 1,617.21 1,554.85 1,567.72 0.2M
2022-04-06 1,666.69 1,673.81 1,575.64 1,586.53 0.3M
2022-04-05 1,679.56 1,695.40 1,639.97 1,662.73 0.2M
2022-04-04 1,695.40 1,707.27 1,670.57 1,691.44 0.1M
2022-04-01 1,652.84 1,693.42 1,652.84 1,673.62 0.3M
2022-03-31 1,730.04 1,738.94 1,684.51 1,686.49 0.1M
2022-03-30 1,718.16 1,742.90 1,710.24 1,720.14 0.2M
2022-03-29 1,708.26 1,759.73 1,699.35 1,736.96 0.2M
2022-03-28 1,682.53 1,705.29 1,670.65 1,686.49 0.6M
2022-03-25 1,676.59 1,700.90 1,656.80 1,675.60 0.2M
2022-03-24 1,742.90 1,758.74 1,663.72 1,674.61 0.6M
2022-03-23 1,761.71 1,782.49 1,734.80 1,747.85 0.4M
2022-03-22 1,765.67 1,902.25 1,741.91 1,767.65 1.0M
2022-03-21 1,684.74 1,748.84 1,684.74 1,701.33 0.4M
2022-03-18 1,659.77 1,723.71 1,640.27 1,708.26 0.9M
2022-03-17 1,572.67 1,619.19 1,572.67 1,612.26 0.3M
2022-03-16 1,546.94 1,600.28 1,540.95 1,591.47 0.5M
2022-03-15 1,500.42 1,537.04 1,500.42 1,517.25 0.2M
2022-03-14 1,533.08 1,546.94 1,494.48 1,533.08 0.1M
2022-03-11 1,486.56 1,527.14 1,476.60 1,502.40 0.3M
2022-03-10 1,537.04 1,537.04 1,483.59 1,492.50 0.1M
2022-03-09 1,455.88 1,514.28 1,450.93 1,513.29 0.6M
2022-03-08 1,410.36 1,474.69 1,410.36 1,436.09 0.8M
2022-03-07 1,401.45 1,476.67 1,380.81 1,441.04 0.7M
2022-03-04 1,563.76 1,563.76 1,430.15 1,430.15 1.0M
2022-03-03 1,554.85 1,579.60 1,521.20 1,521.20 0.7M
2022-03-02 1,539.02 1,576.63 1,518.24 1,566.73 0.4M
2022-03-01 1,537.04 1,545.95 1,500.48 1,512.30 0.2M
2022-02-28 1,457.86 1,552.88 1,457.86 1,541.99 0.6M
2022-02-25 1,469.74 1,511.31 1,469.74 1,504.38 0.8M
2022-02-24 1,447.96 1,478.65 1,425.20 1,465.78 0.5M
2022-02-23 1,523.18 1,559.80 1,503.39 1,503.39 0.1M
2022-02-22 1,505.37 1,541.99 1,489.53 1,523.18 0.4M
2022-02-21 1,548.92 1,548.92 1,500.42 1,524.17 0.1M
2022-02-18 1,515.27 1,531.10 1,509.33 1,522.19 0.2M
2022-02-17 1,586.53 1,586.53 1,519.22 1,519.22 0.3M
2022-02-16 1,561.78 1,561.78 1,533.64 1,546.94 0.2M
2022-02-15 1,516.26 1,575.64 1,516.26 1,550.90 0.2M
2022-02-14 1,587.52 1,587.52 1,504.38 1,533.08 0.2M
2022-02-11 1,569.70 1,576.63 1,553.87 1,564.75 0.2M
2022-02-10 1,566.73 1,608.30 1,552.88 1,586.53 0.2M
2022-02-09 1,570.69 1,623.15 1,570.69 1,598.40 0.1M
2022-02-08 1,556.83 1,583.33 1,556.83 1,574.65 0.2M
2022-02-07 1,594.44 1,595.43 1,563.61 1,585.54 0.2M
2022-02-04 1,625.13 1,625.13 1,549.91 1,551.89 0.5M
2022-02-03 1,633.04 1,645.91 1,583.56 1,583.56 0.2M
2022-02-02 1,688.47 1,688.47 1,649.87 1,651.85 0.2M
2022-02-01 1,642.94 1,680.55 1,633.04 1,648.88 0.4M
2022-01-31 1,588.51 1,625.13 1,588.51 1,625.13 0.7M
2022-01-28 1,606.32 1,606.32 1,561.78 1,592.46 0.3M
2022-01-27 1,599.39 1,601.37 1,567.72 1,596.42 0.2M
2022-01-26 1,598.40 1,634.03 1,593.45 1,614.24 0.2M
2022-01-25 1,600.38 1,604.97 1,557.73 1,564.75 0.3M
2022-01-24 1,706.28 1,706.28 1,583.56 1,583.56 0.4M
2022-01-21 1,680.55 1,704.30 1,674.61 1,675.60 0.3M
2022-01-20 1,729.05 1,729.05 1,687.48 1,713.21 0.3M
2022-01-19 1,623.15 1,705.29 1,623.15 1,697.38 0.4M
2022-01-18 1,700.34 1,701.33 1,627.01 1,653.83 0.7M
2022-01-17 1,652.84 1,700.34 1,652.84 1,700.34 0.2M
2022-01-14 1,659.77 1,674.61 1,649.87 1,663.72 0.4M
2022-01-13 1,659.77 1,679.56 1,651.85 1,667.68 0.4M
2022-01-12 1,637.00 1,682.53 1,631.06 1,664.71 0.6M
2022-01-11 1,598.40 1,642.94 1,578.61 1,623.15 0.6M
2022-01-10 1,627.10 1,627.10 1,565.38 1,582.57 0.2M
2022-01-07 1,630.07 1,644.92 1,615.23 1,621.17 0.2M
2022-01-06 1,685.50 1,688.47 1,621.56 1,633.04 0.1M
2022-01-05 1,704.30 1,735.97 1,696.39 1,706.28 0.2M
2022-01-04 1,805.25 1,808.22 1,721.13 1,721.13 0.3M