ACS

ACS
🏛️ uk →
66.72
Last Update: 2025-09-26
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
2025-09-26 66.10 66.90 65.90 66.72 0.0M
2025-09-25 66.50 66.65 65.00 65.10 0.0M
2025-09-24 67.55 68.05 66.70 67.30 0.0M
2025-09-23 67.90 69.10 67.75 68.00 0.0M
2025-09-22 68.60 68.55 67.95 68.28 0.1M
2025-09-19 69.00 69.45 68.40 68.30 0.1M
2025-09-18 69.00 69.20 68.55 68.72 0.1M
2025-09-17 68.00 68.85 67.99 68.55 0.0M
2025-09-16 69.45 69.75 68.45 68.73 0.0M
2025-09-15 68.50 69.60 68.95 69.10 0.0M
2025-09-12 68.70 69.10 68.50 68.93 0.0M
2025-09-11 68.00 69.06 67.80 68.93 0.0M
2025-09-10 66.20 68.60 66.25 68.08 0.0M
2025-09-09 65.65 66.30 65.75 66.15 0.0M
2025-09-08 65.25 66.16 64.90 65.93 0.0M
2025-09-05 65.05 65.35 64.60 65.10 0.0M
2025-09-04 64.30 65.05 64.10 64.90 0.0M
2025-09-03 63.15 64.20 63.45 63.85 0.0M
2025-09-02 64.70 64.65 62.85 63.23 0.0M
2025-09-01 64.30 64.85 64.25 64.70 0.0M
2025-08-29 64.60 66.05 64.40 64.80 0.0M
2025-08-28 64.20 65.00 64.00 64.88 0.1M
2025-08-27 64.95 65.10 63.98 64.30 0.1M
2025-08-26 65.05 65.08 63.20 65.03 0.0M
2025-08-25 65.35 66.25 64.95 65.35 0.0M
2025-08-22 65.85 66.75 65.75 66.43 0.1M
2025-08-21 65.40 66.00 65.34 65.95 0.1M
2025-08-20 65.70 65.68 64.95 65.33 0.0M
2025-08-19 65.65 65.90 65.40 65.53 0.0M
2025-08-18 65.40 65.80 65.15 65.50 0.0M
2025-08-15 65.00 65.80 65.35 65.53 0.0M
2025-08-14 64.15 65.55 63.85 65.05 0.1M
2025-08-13 64.50 64.85 64.25 64.48 0.3M
2025-08-12 63.25 64.55 63.10 64.15 0.1M
2025-08-11 62.80 63.25 61.85 63.20 0.0M
2025-08-08 61.40 62.40 61.40 62.10 0.2M
2025-08-07 59.95 61.40 60.05 61.33 0.0M
2025-08-06 59.95 60.00 59.55 59.55 0.1M
2025-08-05 59.90 59.90 59.05 59.70 0.4M
2025-08-04 59.70 59.73 58.95 59.55 0.0M
2025-08-01 60.00 60.20 58.60 58.85 0.0M
2025-07-31 61.00 61.85 60.40 60.73 0.0M
2025-07-30 62.25 62.60 61.09 61.30 0.0M
2025-07-29 61.15 62.10 60.70 61.43 0.0M
2025-07-28 60.60 61.05 60.65 60.75 0.1M
2025-07-25 60.40 61.30 59.90 60.58 0.0M
2025-07-24 60.00 61.35 60.20 61.05 0.0M
2025-07-23 58.95 59.95 58.85 59.45 0.2M
2025-07-22 59.25 59.70 58.80 59.28 0.0M
2025-07-21 57.95 59.55 58.65 58.88 0.2M
2025-07-18 58.55 59.03 58.28 59.05 0.0M
2025-07-17 56.40 58.35 56.25 57.98 0.0M
2025-07-16 55.40 56.45 55.40 56.35 0.0M
2025-07-15 56.75 56.85 55.55 55.68 0.0M
2025-07-14 55.55 56.70 55.78 56.55 0.0M
2025-07-11 56.15 56.50 55.65 56.05 0.2M
2025-07-10 56.15 56.70 56.10 56.65 0.0M
2025-07-09 56.00 56.70 56.30 56.35 0.4M
2025-07-08 56.60 56.65 55.85 55.95 0.1M
2025-07-07 56.10 56.61 55.75 56.25 0.2M
2025-07-04 56.50 57.90 55.85 56.05 0.0M
2025-07-03 56.20 56.90 56.40 56.85 0.2M
2025-07-02 57.65 57.40 56.25 56.45 0.0M
2025-07-01 57.65 57.70 55.00 57.05 0.1M
2025-06-30 57.85 57.70 56.68 57.31 0.1M
2025-06-27 56.19 57.37 56.00 57.14 0.2M
2025-06-26 56.39 56.78 56.15 56.32 0.0M
2025-06-25 55.47 56.10 55.42 55.98 0.0M
2025-06-24 55.85 56.44 54.93 55.37 0.0M
2025-06-23 54.00 56.13 54.65 55.98 0.2M
2025-06-20 55.33 55.55 54.60 55.10 0.7M
2025-06-19 55.25 56.80 54.75 55.20 0.0M
2025-06-18 55.95 56.25 55.80 56.03 0.0M
2025-06-17 55.75 56.20 55.40 56.08 0.0M
2025-06-16 55.90 56.70 56.25 56.48 0.1M
2025-06-13 56.30 56.50 55.95 56.43 0.0M
2025-06-12 56.45 57.45 56.25 57.28 0.0M
2025-06-11 55.95 57.05 56.55 56.90 0.0M
2025-06-10 57.20 57.60 56.90 57.33 0.1M
2025-06-09 58.00 58.10 57.25 57.53 0.0M
2025-06-06 58.10 58.80 57.54 57.58 0.0M
2025-06-05 57.50 58.71 57.80 58.45 0.1M
2025-06-04 58.80 58.25 57.58 58.18 0.0M
2025-06-03 57.70 58.55 57.93 58.50 0.0M
2025-06-02 57.25 58.55 57.25 58.15 0.0M
2025-05-30 58.95 58.75 57.70 58.10 0.1M
2025-05-29 58.70 59.20 58.45 58.40 0.0M
2025-05-28 59.00 59.70 58.55 58.65 0.0M
2025-05-27 60.45 60.70 59.15 59.85 0.0M
2025-05-26 60.51 60.95 60.15 60.51 0.0M
2025-05-23 59.70 60.45 58.30 59.70 0.1M
2025-05-22 59.95 60.31 59.40 59.85 0.0M
2025-05-21 59.50 61.55 59.55 60.25 0.0M
2025-05-20 59.35 61.35 59.60 61.13 0.0M
2025-05-19 58.40 59.61 58.88 59.00 0.0M
2025-05-16 58.15 59.01 57.10 58.90 0.1M
2025-05-15 57.90 58.40 57.60 58.40 0.1M
2025-05-14 56.60 58.06 57.05 57.85 0.0M
2025-05-13 55.80 57.55 56.05 57.43 0.0M
2025-05-12 56.30 56.95 55.70 55.85 0.0M
2025-05-09 56.15 56.85 56.15 56.45 0.0M
2025-05-08 56.20 56.45 55.95 56.05 0.0M
2025-05-07 55.90 56.20 55.15 55.50 0.1M
2025-05-06 57.15 57.40 56.10 56.60 0.0M
2025-05-05 57.26 57.45 55.50 57.26 0.0M
2025-05-02 55.50 57.10 55.80 56.65 0.0M
2025-05-01 54.53 54.53 54.53 54.53 0.0M
2025-04-30 54.90 55.15 54.10 54.53 0.1M
2025-04-29 54.80 54.90 54.30 54.65 0.0M
2025-04-28 54.40 54.65 53.90 54.65 0.0M
2025-04-25 53.10 54.03 53.15 53.50 0.0M
2025-04-24 52.65 53.15 51.80 52.70 0.0M
2025-04-23 53.15 52.85 52.05 52.65 0.1M
2025-04-22 49.95 51.80 49.66 51.78 0.1M
2025-04-17 51.50 51.70 51.05 51.43 0.0M
2025-04-16 51.50 51.51 50.70 51.04 0.0M
2025-04-15 50.20 51.34 50.40 51.00 0.0M
2025-04-14 50.00 50.85 49.18 50.25 0.0M
2025-04-11 49.37 49.88 48.12 48.58 0.0M
2025-04-10 54.00 53.25 48.94 49.45 0.2M
2025-04-09 47.10 47.94 46.72 47.75 0.0M
2025-04-08 48.24 49.12 46.80 48.75 0.0M
2025-04-07 46.58 48.64 42.84 46.51 0.0M
2025-04-04 51.50 51.85 48.50 49.38 0.0M
2025-04-03 52.05 53.20 51.80 52.90 0.0M
2025-04-02 53.20 53.75 52.85 53.45 0.0M
2025-04-01 52.55 53.50 52.65 52.78 0.0M
2025-03-31 53.70 54.25 52.65 53.00 0.0M
2025-03-28 54.50 55.50 54.40 54.48 0.0M
2025-03-27 54.60 55.56 53.70 55.35 0.0M
2025-03-26 54.20 55.90 55.10 55.70 0.0M
2025-03-25 54.60 55.10 54.30 54.50 0.0M
2025-03-24 54.00 54.50 53.95 54.25 0.0M
2025-03-21 53.25 54.31 53.35 53.90 0.0M
2025-03-20 55.00 55.00 53.40 54.20 0.0M
2025-03-19 53.78 54.90 53.95 54.40 0.1M
2025-03-18 53.50 55.00 53.75 54.63 0.0M
2025-03-17 53.25 54.15 53.55 53.88 0.1M
2025-03-14 53.10 54.90 53.50 54.73 0.0M
2025-03-13 52.80 53.85 53.25 53.38 0.0M
2025-03-12 53.95 54.70 53.15 53.95 0.0M
2025-03-11 53.00 54.05 52.85 53.15 0.0M
2025-03-10 54.60 54.90 53.15 53.33 0.1M
2025-03-07 54.65 55.35 53.70 54.35 0.1M
2025-03-06 55.30 56.20 54.15 55.63 0.0M
2025-03-05 52.65 56.45 53.00 55.70 0.0M
2025-03-04 52.60 53.15 50.95 51.08 0.0M
2025-03-03 52.50 52.70 52.05 52.35 0.0M
2025-02-28 52.00 52.28 50.95 52.03 0.0M
2025-02-27 50.69 52.05 51.05 51.40 0.0M
2025-02-26 50.50 51.90 50.80 51.40 0.0M
2025-02-25 50.59 51.45 50.40 51.02 0.2M
2025-02-24 50.99 51.65 50.55 50.90 0.0M
2025-02-21 51.40 51.90 51.40 51.78 0.0M
2025-02-20 51.95 51.90 51.25 51.48 0.0M
2025-02-19 51.60 51.80 50.50 51.35 0.0M
2025-02-18 50.79 51.58 50.70 51.53 0.0M
2025-02-17 50.00 51.05 50.15 50.64 0.0M
2025-02-14 50.15 50.40 49.78 49.82 0.0M
2025-02-13 50.10 50.83 49.38 50.87 0.0M
2025-02-12 50.30 50.40 50.00 50.25 0.0M
2025-02-11 49.51 50.70 48.86 49.69 0.0M
2025-02-10 49.51 50.25 49.70 50.15 0.0M
2025-02-07 49.79 49.76 49.50 49.70 0.0M
2025-02-06 49.31 49.76 48.94 49.22 0.0M
2025-02-05 49.18 49.94 48.86 49.06 0.0M
2025-02-04 48.46 49.20 48.32 48.84 0.0M
2025-02-03 47.70 49.26 48.20 48.43 0.0M
2025-01-31 49.21 49.54 49.08 49.22 0.0M
2025-01-30 48.30 49.42 48.48 49.01 0.0M
2025-01-29 48.38 48.88 48.24 48.44 0.0M
2025-01-28 48.00 48.58 47.94 48.25 0.0M
2025-01-27 50.05 50.05 47.92 48.74 0.0M
2025-01-24 51.80 51.85 50.55 50.64 0.0M
2025-01-23 51.30 51.95 51.10 51.68 0.0M
2025-01-22 49.46 51.50 48.12 51.13 0.1M
2025-01-21 48.90 48.97 47.68 48.74 0.0M
2025-01-20 48.22 48.51 47.80 48.12 0.0M
2025-01-17 47.23 48.10 47.23 47.81 0.0M
2025-01-16 47.37 47.44 46.83 47.27 0.0M
2025-01-15 46.89 47.19 46.53 46.86 0.1M
2025-01-14 46.35 47.23 46.18 46.99 0.0M
2025-01-13 47.51 47.54 47.00 47.22 0.1M
2025-01-10 48.66 48.82 47.44 47.66 0.0M
2025-01-09 47.76 48.70 47.20 48.58 0.0M
2025-01-08 48.62 48.25 47.66 47.95 0.0M
2025-01-07 48.82 48.72 47.66 48.02 0.0M
2025-01-06 48.51 48.82 48.04 48.16 0.1M
2025-01-03 48.51 48.92 48.47 48.84 0.0M
2025-01-02 48.00 48.83 47.48 48.54 0.2M