AcadeMedia

ACADE
🏛️ uk →
99.20
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
2022-12-30 45.00 45.38 44.94 44.94 0.0M
2022-12-29 44.26 45.12 44.26 44.86 0.0M
2022-12-28 44.36 45.02 44.34 44.34 0.0M
2022-12-23 45.28 45.30 44.80 44.80 0.0M
2022-12-22 44.84 45.12 44.82 45.12 0.0M
2022-12-21 44.16 44.58 44.02 44.20 0.0M
2022-12-20 43.64 44.20 43.64 44.18 0.0M
2022-12-19 44.12 44.48 44.00 44.18 0.0M
2022-12-16 44.54 44.54 43.00 44.12 0.0M
2022-12-15 44.42 45.38 44.42 45.06 0.0M
2022-12-14 43.84 45.16 43.38 45.16 0.1M
2022-12-13 43.96 45.00 43.86 44.32 0.0M
2022-12-12 43.24 44.24 43.24 44.16 0.0M
2022-12-09 42.76 43.42 42.76 43.28 0.0M
2022-12-08 42.30 42.52 41.68 41.68 0.0M
2022-12-07 42.88 42.88 42.16 42.25 0.0M
2022-12-06 43.74 43.74 42.84 43.15 0.0M
2022-12-05 44.54 44.66 43.84 43.87 0.0M
2022-12-02 44.54 44.92 44.10 44.84 0.0M
2022-12-01 46.26 46.26 44.84 45.23 0.0M
2022-11-30 47.80 47.82 46.64 47.09 0.0M
2022-11-29 47.58 47.67 47.34 47.67 0.0M
2022-11-28 49.30 49.30 47.92 48.04 0.0M
2022-11-25 49.50 49.70 49.42 49.42 0.0M
2022-11-24 49.09 49.09 49.09 49.09 0.0M
2022-11-23 48.78 48.90 48.38 48.90 0.1M
2022-11-22 48.96 48.96 48.40 48.71 0.0M
2022-11-21 47.64 48.60 47.64 48.47 0.0M
2022-11-18 46.82 47.74 46.82 47.54 0.0M
2022-11-17 47.06 47.06 46.48 46.89 0.0M
2022-11-16 46.36 46.80 45.60 46.46 0.0M
2022-11-15 46.60 47.12 46.60 46.93 0.0M
2022-11-14 47.28 47.68 46.64 46.76 0.0M
2022-11-11 47.86 48.20 47.76 47.85 0.0M
2022-11-10 46.94 47.66 45.76 47.44 0.0M
2022-11-09 48.74 48.74 47.84 48.06 0.0M
2022-11-08 49.08 49.66 48.76 49.15 0.0M
2022-11-07 48.02 48.78 47.94 48.38 0.0M
2022-11-04 47.38 47.68 46.50 46.50 0.0M
2022-11-03 46.74 47.40 46.30 46.50 0.0M
2022-11-02 46.38 47.68 46.32 47.61 0.0M
2022-11-01 47.62 47.62 46.60 46.76 0.0M
2022-10-31 47.16 47.58 47.00 47.58 0.0M
2022-10-28 46.84 47.52 46.10 47.24 0.0M
2022-10-27 45.84 48.30 45.72 47.03 0.0M
2022-10-26 49.18 49.18 43.40 45.23 0.0M
2022-10-25 49.18 49.18 45.88 49.08 0.1M
2022-10-24 52.75 52.85 52.65 52.85 0.0M
2022-10-21 52.15 53.05 52.10 52.95 0.0M
2022-10-20 53.00 53.00 51.85 52.25 0.0M
2022-10-19 53.55 53.55 52.75 53.23 0.0M
2022-10-18 53.20 53.80 52.80 52.80 0.0M
2022-10-17 50.85 52.80 50.85 52.50 0.0M
2022-10-14 51.85 52.35 45.32 52.00 0.1M
2022-10-13 50.95 51.50 49.60 50.56 0.0M
2022-10-12 50.80 51.50 50.80 51.23 0.0M
2022-10-11 50.95 51.45 49.70 50.07 0.0M
2022-10-10 49.74 51.58 49.70 51.58 0.0M
2022-10-07 49.78 49.78 49.06 49.37 0.0M
2022-10-06 48.92 49.60 48.92 49.57 0.0M
2022-10-05 49.12 49.16 47.94 48.47 0.0M
2022-10-04 49.80 50.60 49.42 49.53 0.0M
2022-10-03 47.68 49.42 47.68 49.09 0.0M
2022-09-30 48.70 48.70 47.64 48.28 0.0M
2022-09-29 47.70 47.70 46.36 47.07 0.0M
2022-09-28 49.82 49.82 46.94 47.91 0.0M
2022-09-27 49.92 50.10 49.68 49.97 0.0M
2022-09-26 49.44 50.16 49.40 50.16 0.0M
2022-09-23 50.45 50.60 50.05 50.60 0.1M
2022-09-22 49.86 50.25 49.83 49.83 0.0M
2022-09-21 50.55 50.70 50.20 50.60 0.0M
2022-09-20 51.10 51.10 50.50 50.93 0.0M
2022-09-16 52.10 53.20 52.00 52.80 0.0M
2022-09-15 52.60 53.20 52.60 53.17 0.0M
2022-09-14 52.45 52.95 52.45 52.65 0.0M
2022-09-13 53.75 53.75 51.60 52.65 0.0M
2022-09-12 54.70 55.30 53.30 53.67 0.0M
2022-09-09 46.52 46.94 46.00 46.74 0.0M
2022-09-08 45.72 45.72 44.92 45.14 0.0M
2022-09-07 45.74 45.74 45.28 45.70 0.0M
2022-09-06 46.02 46.58 45.76 46.21 0.0M
2022-09-05 46.02 46.23 45.96 46.23 0.0M
2022-09-02 46.22 46.37 46.18 46.37 0.0M
2022-09-01 46.06 46.06 45.32 46.01 0.0M
2022-08-31 47.22 47.26 46.48 46.81 0.0M
2022-08-30 47.90 47.92 46.80 47.22 0.0M
2022-08-26 48.16 48.28 47.12 47.75 0.0M
2022-08-25 48.60 48.60 47.62 48.16 0.0M
2022-08-24 48.54 49.28 47.98 48.34 0.0M
2022-08-23 48.86 49.16 48.30 48.77 0.0M
2022-08-22 49.72 49.72 47.70 48.28 0.0M
2022-08-19 49.32 50.05 49.32 50.05 0.0M
2022-08-18 50.40 50.40 49.50 50.25 0.0M
2022-08-17 49.40 50.70 48.60 50.70 0.0M
2022-08-16 49.70 49.86 49.05 49.05 0.0M
2022-08-15 49.84 50.05 49.38 49.38 0.0M
2022-08-12 50.25 50.30 50.07 50.07 0.0M
2022-08-11 49.00 50.10 49.00 49.52 0.0M
2022-08-10 46.38 48.98 46.38 48.98 0.0M
2022-08-09 47.18 47.18 45.90 46.76 0.0M
2022-08-08 47.92 48.47 47.90 48.47 0.0M
2022-08-05 49.22 49.56 48.50 48.67 0.0M
2022-08-04 49.32 49.44 48.80 48.80 0.0M
2022-08-03 47.94 48.95 47.94 48.95 0.0M
2022-08-02 49.68 49.68 48.22 48.65 0.0M
2022-08-01 49.96 50.20 49.53 49.53 0.0M
2022-07-29 48.96 50.05 48.96 49.58 0.0M
2022-07-28 47.80 48.84 47.80 48.73 0.0M
2022-07-27 48.00 48.20 47.79 47.79 0.0M
2022-07-26 48.70 48.70 47.64 48.04 0.0M
2022-07-25 49.04 49.68 49.04 49.23 0.0M
2022-07-22 48.32 49.27 48.32 49.27 0.0M
2022-07-21 47.34 48.26 47.34 48.26 0.0M
2022-07-20 48.10 48.10 48.10 48.10 0.0M
2022-07-19 46.66 47.60 46.62 47.46 0.0M
2022-07-18 46.10 46.44 46.07 46.07 0.0M
2022-07-15 44.02 45.16 44.02 45.16 0.0M
2022-07-14 44.32 44.44 44.32 44.36 0.0M
2022-07-13 44.52 45.10 44.52 44.55 0.0M
2022-07-12 43.38 44.61 43.38 44.61 0.0M
2022-07-11 44.50 44.50 43.84 43.89 0.0M
2022-07-08 44.26 44.74 44.00 44.47 0.0M
2022-07-07 43.76 44.22 43.76 44.22 0.0M
2022-07-06 43.32 43.54 42.56 43.44 0.0M
2022-07-05 44.58 44.58 43.76 43.93 0.1M
2022-07-04 44.78 44.96 44.78 44.96 0.0M
2022-07-01 45.46 46.16 45.46 46.13 0.0M
2022-06-30 46.00 46.24 44.88 45.21 0.1M
2022-06-29 46.14 46.28 45.84 46.23 0.0M
2022-06-28 46.08 46.93 46.08 46.93 0.0M
2022-06-27 45.04 46.14 44.36 45.51 0.0M
2022-06-23 45.36 45.78 44.44 44.94 0.0M
2022-06-22 43.98 45.74 43.98 45.74 0.1M
2022-06-21 46.12 46.54 45.00 45.41 0.1M
2022-06-20 46.68 46.68 45.58 45.84 0.0M
2022-06-17 46.86 47.16 46.34 46.78 0.0M
2022-06-16 45.82 46.36 45.82 46.33 0.0M
2022-06-15 46.56 46.97 46.54 46.97 0.0M
2022-06-14 47.30 47.30 45.96 46.40 0.0M
2022-06-13 47.84 47.84 46.46 47.40 0.0M
2022-06-10 49.10 49.28 47.94 48.84 0.0M
2022-06-09 49.96 50.85 49.90 50.41 0.0M
2022-06-08 49.20 49.68 49.08 49.27 0.0M
2022-06-07 49.60 49.60 48.26 48.84 0.0M
2022-06-01 48.48 48.82 48.00 48.18 0.0M
2022-05-31 48.62 49.91 48.62 49.91 0.0M
2022-05-30 49.22 50.90 48.84 48.90 0.0M
2022-05-27 47.54 48.90 47.38 48.75 0.0M
2022-05-25 46.10 47.22 45.78 47.03 0.0M
2022-05-24 47.22 47.26 46.38 47.03 0.0M
2022-05-23 48.88 48.88 47.74 47.75 0.0M
2022-05-20 47.86 48.22 46.92 48.18 0.0M
2022-05-19 46.78 47.84 46.42 47.50 0.0M
2022-05-18 48.58 48.58 47.46 47.71 0.0M
2022-05-17 48.40 48.70 48.26 48.34 0.0M
2022-05-16 48.20 48.94 47.74 48.32 0.0M
2022-05-13 47.90 48.66 47.60 48.18 0.0M
2022-05-12 46.52 47.88 46.52 47.54 0.0M
2022-05-11 47.24 48.62 47.07 47.07 0.0M
2022-05-10 47.70 47.78 46.16 47.44 0.0M
2022-05-09 48.50 49.06 48.02 48.53 0.0M
2022-05-06 50.65 51.15 48.24 49.62 0.0M
2022-05-05 51.50 53.75 50.20 51.38 0.1M
2022-05-04 57.60 57.60 56.60 56.75 0.0M
2022-05-03 58.05 58.55 57.20 57.77 0.0M
2022-04-29 55.60 56.20 55.35 55.38 0.0M
2022-04-28 54.50 56.10 54.50 55.12 0.1M
2022-04-27 55.55 55.85 54.20 54.75 0.0M
2022-04-26 55.65 56.95 55.20 56.30 0.0M
2022-04-25 56.10 56.10 55.20 56.05 0.0M
2022-04-22 56.60 57.00 56.40 56.75 0.0M
2022-04-21 56.75 57.40 56.65 57.33 0.0M
2022-04-20 56.40 56.75 56.15 56.15 0.0M
2022-04-19 55.80 56.75 55.80 56.65 0.1M
2022-04-14 56.30 56.55 56.20 56.55 0.0M
2022-04-13 55.70 56.55 55.60 56.55 0.0M
2022-04-12 57.20 57.20 56.25 56.25 0.0M
2022-04-11 55.55 56.00 55.55 56.00 0.0M
2022-04-08 54.70 55.90 54.70 55.17 0.0M
2022-04-07 55.15 56.65 54.60 54.75 0.0M
2022-04-06 54.50 55.00 54.40 54.40 0.0M
2022-04-05 54.75 55.85 54.65 54.70 0.0M
2022-04-04 53.45 54.75 53.45 54.15 0.0M
2022-04-01 52.10 53.60 52.10 53.02 0.0M
2022-03-31 51.90 51.90 51.40 51.75 0.0M
2022-03-30 51.10 51.40 51.10 51.12 0.1M
2022-03-29 51.10 51.80 51.00 51.65 0.0M
2022-03-28 50.80 51.10 50.27 50.27 0.0M
2022-03-25 50.10 51.10 49.35 49.67 0.0M
2022-03-24 50.80 50.80 49.70 49.70 0.0M
2022-03-23 53.70 53.70 50.30 50.67 0.0M
2022-03-22 56.00 56.00 53.60 53.70 0.0M
2022-03-21 54.80 55.70 54.70 55.25 0.0M
2022-03-18 54.80 55.20 54.00 54.75 0.0M
2022-03-17 54.40 54.70 53.40 53.90 0.0M
2022-03-16 55.40 55.40 54.00 54.35 0.0M
2022-03-15 53.20 54.25 52.70 54.25 0.0M
2022-03-14 54.70 54.70 53.40 53.80 0.0M
2022-03-11 54.20 55.20 53.40 53.40 0.0M
2022-03-10 53.00 53.00 51.80 52.30 0.0M
2022-03-09 52.50 53.20 52.50 52.70 0.0M
2022-03-08 50.60 52.10 50.60 51.45 0.0M
2022-03-07 49.15 50.80 48.35 49.98 0.0M
2022-03-04 49.45 50.80 49.10 50.48 0.0M
2022-03-03 51.70 51.70 49.65 49.70 0.0M
2022-03-02 52.10 53.50 51.80 52.40 0.0M
2022-03-01 54.20 54.20 52.90 53.10 0.1M
2022-02-28 52.00 55.10 51.60 54.95 0.0M
2022-02-25 49.00 52.30 49.00 52.30 0.0M
2022-02-24 46.65 49.30 46.50 49.17 0.0M
2022-02-23 49.35 49.55 48.55 48.65 0.0M
2022-02-22 46.35 49.10 46.35 48.70 0.0M
2022-02-21 49.15 49.15 46.85 47.62 0.0M
2022-02-18 50.80 50.80 49.20 49.20 0.2M
2022-02-17 52.20 52.20 51.20 51.45 0.0M
2022-02-16 52.80 53.10 52.30 52.30 0.0M
2022-02-15 51.90 52.60 51.60 52.10 0.0M
2022-02-14 51.60 52.30 51.20 52.00 0.0M
2022-02-11 53.60 53.70 52.30 52.80 0.0M
2022-02-10 54.90 56.20 54.80 55.05 0.0M
2022-02-09 54.10 55.50 53.70 55.45 0.0M
2022-02-08 54.50 54.50 53.30 53.40 0.0M
2022-02-07 54.40 55.65 54.40 55.65 0.0M
2022-02-04 54.60 54.90 53.70 54.05 0.0M
2022-02-03 55.30 55.30 54.80 55.05 0.0M
2022-02-02 55.70 56.60 55.60 55.65 0.0M
2022-02-01 58.30 59.70 56.90 57.50 0.1M
2022-01-31 54.40 54.40 52.80 53.40 0.0M
2022-01-28 52.30 53.20 52.30 52.90 0.0M
2022-01-27 53.30 53.30 51.85 51.85 0.0M
2022-01-26 51.70 53.70 51.70 53.40 0.0M
2022-01-25 51.10 51.90 50.90 51.75 0.0M
2022-01-24 50.80 51.20 49.75 49.90 0.0M
2022-01-21 52.70 52.70 52.30 52.30 0.0M
2022-01-20 53.00 53.40 53.00 53.40 0.0M
2022-01-19 52.20 52.90 52.20 52.80 0.0M
2022-01-18 51.90 52.90 51.90 52.40 0.0M
2022-01-17 52.50 52.50 51.70 51.75 0.0M
2022-01-14 53.40 53.40 52.50 52.80 0.0M
2022-01-13 53.50 54.10 53.40 53.40 0.0M
2022-01-12 53.20 53.20 52.80 52.90 0.0M
2022-01-11 53.50 53.70 53.30 53.30 0.0M
2022-01-10 54.70 54.70 53.50 53.80 0.0M
2022-01-07 56.50 56.50 54.50 55.15 0.0M
2022-01-05 57.30 57.40 56.70 57.40 0.1M
2022-01-04 56.90 58.10 56.90 57.40 0.0M