abrdn Property

APIA
🏛️ uk →
5.75
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6.36 6.36 6.20 6.20 14.7K
08:01 6.34 6.34 6.20 6.20 7.6K
08:02 6.20 6.20 6.20 6.20 4.2K
08:03 6.20 6.20 6.20 6.20 60.0K
08:04 6.20 6.20 6.20 6.20 14.0K
08:05 6.27 6.27 6.27 6.27 250.0K
08:10 6.25 6.25 6.25 6.25 10.6K
08:20 5.95 5.95 5.95 5.95 20.0K
08:22 6.25 6.25 6.25 6.25 21.0K
08:25 6.31 6.31 5.95 5.95 138.5K
08:26 6.01 6.01 6.01 6.01 1.7K
08:28 6.25 6.25 6.25 6.25 15.9K
08:31 6.25 6.25 6.25 6.25 3.0K
08:37 6.25 6.25 6.25 6.25 0.0K
08:38 6.26 6.26 6.26 6.26 81.4K
08:44 6.22 6.22 6.22 6.22 12.0K
08:47 6.26 6.26 6.26 6.26 19.9K
08:58 6.20 6.22 6.20 6.22 32.5K
09:03 6.20 6.20 6.20 6.20 3.4K
09:05 6.22 6.22 6.22 6.22 20.0K
09:08 6.25 6.25 6.20 6.20 37.1K
09:12 6.20 6.20 6.20 6.20 15.0K
09:13 6.20 6.20 6.20 6.20 6.5K
09:17 6.26 6.26 6.26 6.26 30.0K
09:19 6.24 6.24 6.24 6.24 20.0K
09:29 6.23 6.23 6.23 6.23 12.5K
09:31 6.24 6.24 6.24 6.24 0.1K
09:37 6.23 6.23 6.23 6.23 7.5K
09:48 6.23 6.23 6.23 6.23 10.5K
10:01 6.21 6.21 6.21 6.21 6.0K
10:03 6.22 6.22 6.22 6.22 0.0K
10:05 6.22 6.22 6.22 6.22 0.0K
10:09 6.20 6.20 6.20 6.20 16.1K
10:11 6.22 6.22 6.22 6.22 7.0K
10:20 6.23 6.23 6.20 6.20 19.0K
10:23 6.21 6.21 6.20 6.20 14.7K
10:39 6.22 6.25 6.20 6.25 78.2K
10:40 6.21 6.25 6.21 6.25 256.6K
10:44 6.23 6.23 6.23 6.23 3.1K
10:51 6.28 6.28 6.28 6.28 12.6K
10:54 6.24 6.24 6.24 6.24 0.4K
11:00 6.25 6.25 6.25 6.25 15.7K
11:01 6.24 6.24 6.24 6.24 1.5K
11:11 6.24 6.24 6.24 6.24 10.0K
11:13 6.23 6.23 6.23 6.23 0.4K
11:19 6.29 6.29 6.29 6.29 0.2K
11:21 6.26 6.26 6.26 6.26 7.7K
11:24 6.29 6.29 6.29 6.29 3.0K
11:29 6.26 6.26 6.26 6.26 10.0K
11:30 6.26 6.26 6.26 6.26 0.2K
11:45 6.26 6.26 6.26 6.26 1.4K
11:48 6.28 6.28 6.28 6.28 30.0K
12:00 6.28 6.28 6.28 6.28 13.0K
12:01 6.26 6.26 6.26 6.26 61.1K
12:02 6.26 6.30 6.26 6.30 4.7K
12:03 6.23 6.24 6.23 6.24 2.8K
12:05 6.30 6.30 6.30 6.30 11.8K
12:06 6.25 6.25 6.25 6.25 13.3K
12:07 6.29 6.29 6.29 6.29 7.2K
12:08 6.29 6.29 6.29 6.29 10.0K
12:16 6.27 6.27 6.27 6.27 32.4K
12:25 6.27 6.27 6.27 6.27 0.0K
12:26 6.27 6.27 6.27 6.27 15.0K
12:33 6.23 6.23 6.23 6.23 0.0K
12:56 6.24 6.24 6.24 6.24 10.0K
13:01 6.23 6.23 6.23 6.23 2.6K
13:09 6.25 6.25 6.25 6.25 0.0K
13:13 6.26 6.26 6.26 6.26 100.0K
13:16 6.25 6.25 6.25 6.25 15.0K
13:19 6.26 6.26 6.26 6.26 6.7K
13:21 6.26 6.26 6.26 6.26 0.9K
13:25 6.30 6.30 6.30 6.30 3.0K
13:26 6.25 6.25 6.25 6.25 0.1K
13:43 6.30 6.30 6.30 6.30 9.2K
14:02 6.28 6.28 6.28 6.28 37.1K
14:06 6.36 6.36 6.36 6.36 94.4K
14:07 6.30 6.30 6.30 6.30 0.5K
14:08 6.30 6.30 6.30 6.30 2.0K
14:09 6.30 6.30 6.29 6.29 1.1K
14:23 6.31 6.31 6.31 6.31 36.5K
14:41 6.35 6.35 6.33 6.33 0.8K
14:42 6.36 6.36 6.36 6.36 18.7K
14:57 6.36 6.36 6.36 6.36 11.3K
15:00 6.39 6.39 6.39 6.39 15.6K
15:07 6.35 6.35 6.35 6.35 1.1K
15:11 6.34 6.34 6.34 6.34 114.8K
15:24 6.34 6.34 6.34 6.34 0.1K
15:32 6.31 6.31 6.31 6.31 0.0K
15:50 6.35 6.35 6.34 6.35 273.7K
15:51 6.37 6.37 6.37 6.37 150.0K
15:52 6.37 6.37 6.37 6.37 80.0K
15:53 6.37 6.37 6.35 6.35 154.7K
15:54 6.35 6.35 6.35 6.35 126.4K
15:55 6.35 6.37 6.35 6.37 345.9K
15:58 6.35 6.35 6.35 6.35 9.8K
15:59 6.35 6.35 6.35 6.35 32.5K
16:01 6.34 6.34 6.34 6.34 0.0K
16:02 6.34 6.34 6.34 6.34 13.5K
16:05 6.34 6.34 6.34 6.34 4.1K
16:08 6.36 6.36 6.36 6.36 0.3K
16:09 6.34 6.34 6.34 6.34 2.5K
16:10 6.34 6.34 6.34 6.34 0.0K
16:11 6.34 6.36 6.34 6.36 7.2K
16:12 6.35 6.35 6.35 6.35 4.1K
16:13 6.35 6.35 6.35 6.35 2.7K
16:15 6.34 6.34 6.34 6.34 1.8K
16:17 6.34 6.34 6.34 6.34 1.6K
16:19 6.34 6.35 6.34 6.35 1.8K
16:22 6.34 6.34 6.34 6.34 1.7K
16:23 6.34 6.34 6.34 6.34 1.7K
16:24 6.34 6.34 6.34 6.34 1.5K
16:25 6.34 6.34 6.34 6.34 2.7K
16:27 6.34 6.34 6.34 6.34 2.8K
16:28 6.34 6.34 6.34 6.34 0.9K
16:35 6.53 6.53 6.53 6.53 1,905.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available