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
2023-12-29 51.15 51.45 51.04 51.04 0.0M
2023-12-28 50.35 50.65 50.35 50.44 0.0M
2023-12-27 50.25 50.30 49.73 49.73 0.0M
2023-12-22 49.13 49.13 49.13 49.13 0.0M
2023-12-21 49.24 49.33 49.20 49.33 0.0M
2023-12-20 49.94 50.05 49.62 50.05 0.0M
2023-12-19 49.38 49.48 49.34 49.41 0.0M
2023-12-18 49.74 49.74 48.98 48.99 0.0M
2023-12-15 50.55 51.00 49.78 50.35 0.0M
2023-12-14 50.15 50.15 49.58 49.97 0.0M
2023-12-13 48.50 49.00 48.50 48.99 0.0M
2023-12-12 48.96 49.02 48.60 48.84 0.0M
2023-12-11 49.48 49.48 49.09 49.09 0.0M
2023-12-08 50.35 50.40 50.01 50.01 0.0M
2023-12-07 49.56 50.10 49.56 49.57 0.0M
2023-12-06 49.40 49.44 49.40 49.44 0.0M
2023-12-05 49.46 49.91 49.46 49.91 0.0M
2023-12-04 50.25 50.45 50.15 50.15 0.0M
2023-12-01 51.00 51.05 50.10 50.16 0.0M
2023-11-30 51.90 52.75 51.90 52.35 0.0M
2023-11-29 51.60 51.60 51.45 51.58 0.0M
2023-11-28 51.00 51.60 50.93 50.93 0.0M
2023-11-27 50.95 51.23 50.95 51.23 0.0M
2023-11-24 51.65 51.83 51.30 51.83 0.0M
2023-11-23 51.95 52.20 51.75 51.88 0.0M
2023-11-22 51.75 52.00 51.42 51.42 0.1M
2023-11-21 51.40 51.48 51.15 51.48 0.0M
2023-11-20 50.80 51.40 50.80 51.04 0.0M
2023-11-17 50.55 51.00 50.40 50.41 0.2M
2023-11-16 50.45 50.60 50.25 50.44 0.1M
2023-11-15 50.55 50.85 50.45 50.51 0.0M
2023-11-14 49.58 50.30 49.56 50.30 0.0M
2023-11-13 49.34 50.00 49.34 49.41 0.0M
2023-11-10 49.26 49.26 48.72 48.79 0.0M
2023-11-09 50.10 50.10 49.52 50.02 0.0M
2023-11-08 48.72 49.73 48.72 49.73 0.0M
2023-11-07 49.54 49.54 48.89 48.89 0.0M
2023-11-06 49.94 49.94 49.76 49.77 0.0M
2023-11-03 49.14 49.76 48.94 48.94 0.0M
2023-11-02 47.40 48.94 47.40 48.94 0.0M
2023-11-01 46.82 46.96 46.82 46.93 0.0M
2023-10-31 46.54 46.84 46.28 46.46 0.0M
2023-10-30 48.00 48.00 47.07 47.07 0.0M
2023-10-27 48.80 48.80 48.18 48.69 0.0M
2023-10-26 46.52 48.28 46.52 47.85 0.0M
2023-10-25 46.94 46.94 45.36 46.40 0.0M
2023-10-24 48.54 50.17 48.48 50.17 0.0M
2023-10-23 48.00 48.00 47.89 47.89 0.0M
2023-10-20 48.20 49.14 48.18 48.79 0.0M
2023-10-19 49.00 49.72 48.80 49.72 0.0M
2023-10-18 48.92 49.92 48.90 49.72 0.0M
2023-10-17 49.24 49.42 48.80 48.80 0.0M
2023-10-16 49.04 49.96 48.62 49.96 0.0M
2023-10-13 49.74 49.74 48.52 49.09 0.0M
2023-10-12 50.50 50.50 49.60 50.16 0.0M
2023-10-11 50.85 50.85 50.50 50.65 0.0M
2023-10-10 50.10 50.75 49.78 50.12 0.0M
2023-10-09 48.30 49.26 48.30 48.89 0.0M
2023-10-06 48.00 48.52 47.90 48.14 0.0M
2023-10-05 48.00 48.32 47.92 48.28 0.0M
2023-10-04 47.78 48.24 47.38 48.04 0.0M
2023-10-03 48.36 48.36 47.64 48.02 0.0M
2023-10-02 47.44 47.74 47.05 47.05 0.0M
2023-09-29 46.94 46.95 46.72 46.95 0.0M
2023-09-28 46.16 46.28 45.92 45.92 0.0M
2023-09-27 46.46 46.46 45.88 46.40 0.0M
2023-09-26 46.80 46.99 46.60 46.99 0.0M
2023-09-25 47.48 47.65 47.34 47.65 0.0M
2023-09-22 48.26 48.63 48.20 48.63 0.0M
2023-09-21 48.32 48.92 48.20 48.59 0.0M
2023-09-20 48.18 48.26 47.96 48.26 0.0M
2023-09-19 48.30 48.43 48.00 48.43 0.0M
2023-09-18 48.46 48.55 48.46 48.55 0.0M
2023-09-15 49.78 49.78 49.02 49.02 0.0M
2023-09-14 49.54 49.66 49.54 49.66 0.0M
2023-09-13 49.70 49.74 49.52 49.52 0.0M
2023-09-12 49.60 49.81 49.60 49.81 0.0M
2023-09-11 49.88 50.06 49.68 50.06 0.0M
2023-09-08 49.66 49.66 49.66 49.66 0.0M
2023-09-07 50.00 50.07 49.80 50.07 0.0M
2023-09-06 50.25 50.49 50.05 50.49 0.0M
2023-09-05 50.45 50.83 50.45 50.83 0.0M
2023-09-04 50.90 51.05 50.85 50.95 0.0M
2023-09-01 50.70 50.70 50.41 50.41 0.0M
2023-08-31 50.45 50.64 50.45 50.64 0.0M
2023-08-30 51.35 51.35 50.80 51.17 0.0M
2023-08-29 50.00 50.02 49.80 50.02 0.0M
2023-08-25 49.72 49.78 49.28 49.28 0.0M
2023-08-24 49.64 49.64 48.98 48.98 0.0M
2023-08-23 49.38 49.58 49.38 49.58 0.0M
2023-08-22 49.48 49.52 49.08 49.08 0.0M
2023-08-21 49.40 49.40 49.00 49.27 0.0M
2023-08-18 49.36 49.36 48.94 49.02 0.0M
2023-08-17 49.72 49.94 49.57 49.57 0.0M
2023-08-16 50.00 50.15 49.74 49.76 0.0M
2023-08-15 49.60 49.73 49.52 49.73 0.0M
2023-08-14 49.54 50.02 49.54 50.02 0.0M
2023-08-11 49.96 49.96 49.60 49.83 0.0M
2023-08-10 49.90 50.05 49.62 49.96 0.0M
2023-08-09 49.90 50.05 49.81 49.81 0.0M
2023-08-08 50.05 50.05 49.58 50.01 0.0M
2023-08-07 50.05 50.25 49.50 50.02 0.0M
2023-08-04 49.68 50.00 49.66 49.66 0.0M
2023-08-03 49.56 50.01 49.56 50.01 0.0M
2023-08-02 50.40 50.75 50.05 50.64 0.0M
2023-08-01 50.65 50.95 50.64 50.64 0.0M
2023-07-31 50.80 50.80 50.65 50.75 0.0M
2023-07-28 50.80 51.00 50.80 50.85 0.0M
2023-07-27 51.95 51.95 51.25 51.52 0.0M
2023-07-26 52.45 52.45 51.85 52.10 0.0M
2023-07-25 52.35 52.70 52.25 52.45 0.0M
2023-07-24 52.25 52.45 51.95 52.00 0.0M
2023-07-21 52.55 52.85 52.40 52.60 0.0M
2023-07-20 51.80 53.95 51.70 53.33 0.2M
2023-07-19 50.25 50.45 49.62 50.30 0.0M
2023-07-18 49.22 50.25 49.16 49.72 0.0M
2023-07-17 49.62 49.98 49.62 49.80 0.0M
2023-07-14 49.78 50.00 49.78 49.91 0.0M
2023-07-13 49.74 50.10 49.58 49.80 0.0M
2023-07-12 48.86 49.28 48.80 49.28 0.0M
2023-07-11 49.76 49.76 48.82 49.13 0.0M
2023-07-10 48.70 49.92 48.70 49.92 0.0M
2023-07-07 48.20 48.55 48.12 48.55 0.0M
2023-07-06 50.25 50.45 49.82 50.35 0.0M
2023-07-05 51.70 51.70 50.10 50.30 0.0M
2023-07-04 50.40 50.70 50.35 50.44 0.0M
2023-07-03 50.40 50.70 49.94 50.00 0.0M
2023-06-30 50.10 50.25 49.97 49.97 0.0M
2023-06-29 49.86 49.88 49.12 49.12 0.0M
2023-06-28 48.62 48.80 48.20 48.80 0.0M
2023-06-27 47.86 48.46 47.84 47.95 0.0M
2023-06-26 47.58 48.00 47.58 47.67 0.0M
2023-06-22 48.28 48.28 47.22 47.44 0.0M
2023-06-21 47.96 48.42 47.96 48.04 0.0M
2023-06-20 48.30 48.69 48.30 48.69 0.0M
2023-06-19 48.78 48.98 48.71 48.71 0.0M
2023-06-16 49.24 49.30 49.10 49.19 0.0M
2023-06-15 48.58 48.80 48.47 48.47 0.0M
2023-06-14 48.42 49.76 48.42 49.76 0.0M
2023-06-13 48.22 48.41 48.18 48.41 0.0M
2023-06-12 47.66 48.34 47.66 48.12 0.0M
2023-06-09 48.00 48.00 47.88 47.95 0.0M
2023-06-08 48.43 48.43 48.43 48.43 0.0M
2023-06-07 48.46 48.46 48.26 48.32 0.5M
2023-06-05 48.38 48.40 48.00 48.00 0.0M
2023-06-02 47.82 48.00 47.66 47.79 0.0M
2023-06-01 47.10 47.10 46.60 46.81 0.0M
2023-05-31 47.40 47.40 46.64 46.91 0.0M
2023-05-30 47.72 47.98 47.67 47.67 0.0M
2023-05-26 47.52 47.60 47.30 47.30 0.0M
2023-05-25 47.54 47.71 47.54 47.71 0.0M
2023-05-24 48.30 48.30 47.80 48.28 0.0M
2023-05-23 50.20 50.20 49.74 49.91 0.0M
2023-05-22 49.78 50.20 49.78 49.81 0.0M
2023-05-19 51.05 51.05 49.36 49.72 0.0M
2023-05-17 49.78 50.83 49.70 50.83 0.0M
2023-05-16 51.30 51.50 50.50 50.83 0.0M
2023-05-15 51.85 51.85 51.48 51.48 0.0M
2023-05-12 52.50 52.55 51.60 51.73 0.0M
2023-05-11 52.30 52.30 51.10 51.42 0.0M
2023-05-10 53.25 53.25 51.42 51.42 0.0M
2023-05-09 52.00 52.85 52.00 52.15 0.0M
2023-05-05 54.25 54.25 51.70 52.85 0.0M
2023-05-04 50.75 50.75 49.56 50.12 0.0M
2023-05-03 50.65 51.00 50.41 50.41 0.0M
2023-05-02 52.00 52.15 50.45 50.51 0.0M
2023-04-28 52.05 52.20 51.80 52.15 0.0M
2023-04-27 52.05 52.40 51.60 52.00 0.0M
2023-04-26 51.30 52.20 51.25 52.15 0.0M
2023-04-25 52.50 52.60 52.05 52.60 0.0M
2023-04-24 53.35 53.35 52.85 53.12 0.0M
2023-04-21 53.90 53.90 52.95 53.77 0.0M
2023-04-20 54.25 54.25 53.77 53.77 0.0M
2023-04-19 55.20 55.40 53.50 54.25 0.0M
2023-04-18 54.60 54.70 54.50 54.70 0.0M
2023-04-17 54.45 54.90 53.70 54.30 0.0M
2023-04-14 53.90 54.45 53.83 53.83 0.0M
2023-04-13 53.40 53.50 53.08 53.08 0.0M
2023-04-12 52.90 53.50 52.75 53.08 0.0M
2023-04-11 52.80 52.85 52.15 52.60 0.0M
2023-04-06 51.60 52.35 51.23 51.23 0.0M
2023-04-05 51.15 51.40 50.60 51.23 0.0M
2023-04-04 52.40 52.40 51.58 51.58 0.0M
2023-04-03 51.05 51.85 51.05 51.67 0.1M
2023-03-31 51.05 51.22 51.05 51.22 0.0M
2023-03-30 49.92 51.38 49.92 51.38 0.0M
2023-03-29 48.94 49.86 48.60 49.23 0.0M
2023-03-28 48.68 49.26 48.68 48.80 0.0M
2023-03-27 48.40 48.58 48.30 48.49 0.6M
2023-03-24 48.18 48.18 48.18 48.18 0.0M
2023-03-23 47.78 48.61 47.78 48.61 0.1M
2023-03-22 48.64 48.64 47.98 48.45 0.6M
2023-03-21 47.56 47.80 47.20 47.42 0.0M
2023-03-20 47.60 47.60 46.42 46.72 0.0M
2023-03-17 49.06 49.30 48.54 48.65 0.0M
2023-03-16 48.22 48.58 47.88 48.53 0.0M
2023-03-15 49.30 49.53 47.96 49.53 0.0M
2023-03-14 49.76 50.05 49.76 49.97 0.0M
2023-03-13 50.25 50.25 49.12 49.37 0.0M
2023-03-10 49.64 50.65 49.64 50.20 0.0M
2023-03-09 49.90 49.98 49.56 49.86 0.0M
2023-03-08 49.24 49.96 49.24 49.34 0.6M
2023-03-07 49.04 49.60 49.04 49.58 0.0M
2023-03-06 49.44 49.44 48.98 49.12 0.0M
2023-03-03 48.70 49.14 48.44 48.90 0.0M
2023-03-02 48.60 48.72 48.36 48.57 0.7M
2023-03-01 49.28 49.28 48.61 48.61 0.0M
2023-02-28 49.10 49.42 48.63 48.63 0.0M
2023-02-27 49.96 49.96 49.67 49.67 0.0M
2023-02-24 49.84 49.84 49.06 49.58 0.0M
2023-02-23 49.54 49.76 49.34 49.76 0.0M
2023-02-22 49.44 49.68 49.40 49.58 0.0M
2023-02-21 49.82 49.82 49.22 49.62 0.0M
2023-02-20 48.42 49.28 48.40 48.95 0.0M
2023-02-17 49.28 49.28 48.69 48.69 0.0M
2023-02-16 49.78 49.94 49.10 49.33 0.0M
2023-02-15 49.70 50.45 49.70 50.05 0.0M
2023-02-14 50.20 50.45 49.76 49.76 0.0M
2023-02-13 50.20 50.20 49.80 50.06 0.0M
2023-02-10 50.45 51.25 50.35 50.65 0.0M
2023-02-09 52.90 52.95 50.54 50.54 0.0M
2023-02-08 53.35 53.50 53.00 53.38 0.0M
2023-02-07 53.00 53.20 53.00 53.12 0.0M
2023-02-06 53.30 53.30 52.10 52.75 0.0M
2023-02-03 52.50 53.20 51.95 52.30 0.0M
2023-02-02 50.30 53.45 50.30 51.73 0.1M
2023-02-01 49.68 49.68 49.03 49.03 0.0M
2023-01-31 48.74 49.84 48.74 49.27 0.0M
2023-01-30 47.98 49.54 47.98 49.41 0.0M
2023-01-27 47.96 48.41 47.96 48.41 0.0M
2023-01-26 48.42 48.44 48.06 48.06 0.0M
2023-01-25 49.96 49.96 48.58 48.84 0.0M
2023-01-24 50.25 50.50 50.05 50.05 0.0M
2023-01-23 50.40 50.50 49.76 49.91 0.0M
2023-01-20 48.24 49.44 48.24 49.02 0.0M
2023-01-19 47.18 48.36 46.98 47.73 0.1M
2023-01-18 47.22 47.62 46.84 47.61 0.1M
2023-01-17 47.24 47.24 46.64 46.64 0.0M
2023-01-16 46.82 47.34 46.82 47.34 0.0M
2023-01-13 47.04 47.04 46.34 46.81 0.0M
2023-01-12 45.34 46.82 45.34 46.15 0.1M
2023-01-11 45.88 46.10 45.68 45.68 0.0M
2023-01-10 45.98 46.22 45.88 45.92 0.0M
2023-01-09 47.10 47.10 44.78 46.68 0.0M
2023-01-05 47.16 47.18 46.37 46.37 0.0M
2023-01-04 46.54 46.68 46.37 46.37 0.0M
2023-01-03 46.12 46.14 45.84 45.84 0.0M