Acceler8 Ventures PLC (AC8)

AC8
🏛️ Royaume-Uni →
100.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 405.00 405.00 405.00 405.00 0.0M
2021-12-30 405.00 381.50 381.50 405.00 0.0M
2021-12-29 405.00 405.00 405.00 405.00 0.0M
2021-12-24 405.00 405.00 405.00 405.00 0.0M
2021-12-23 405.00 405.00 405.00 405.00 0.0M
2021-12-22 405.00 405.00 405.00 405.00 0.0M
2021-12-21 405.00 405.00 405.00 405.00 0.0M
2021-12-20 405.00 405.00 405.00 405.00 0.0M
2021-12-17 405.00 405.00 405.00 405.00 0.0M
2021-12-16 385.00 418.50 399.10 400.00 0.0M
2021-12-15 425.00 400.00 380.80 385.00 0.0M
2021-12-14 425.00 411.00 400.00 425.00 0.0M
2021-12-13 425.00 407.50 407.50 425.00 0.0M
2021-12-10 425.00 425.00 425.00 425.00 0.0M
2021-12-09 425.00 425.00 425.00 425.00 0.0M
2021-12-08 425.00 411.00 411.00 425.00 0.0M
2021-12-07 425.00 410.00 410.00 425.00 0.0M
2021-12-06 390.00 430.00 390.00 425.00 0.0M
2021-12-03 390.00 408.80 382.00 390.00 0.0M
2021-12-02 390.00 390.00 390.00 390.00 0.0M
2021-12-01 390.00 390.00 390.00 390.00 0.0M
2021-11-30 390.00 382.00 382.00 390.00 0.0M
2021-11-29 390.00 380.80 380.80 390.00 0.0M
2021-11-26 415.00 390.00 390.00 390.00 0.0M
2021-11-24 415.00 434.50 434.50 415.00 0.0M
2021-11-23 415.00 416.66 416.66 415.00 0.0M
2021-11-22 415.00 416.66 416.66 415.00 0.0M
2021-11-19 415.00 434.50 411.33 415.00 0.0M
2021-11-18 415.00 412.40 400.00 415.00 0.0M
2021-11-16 420.00 422.00 422.00 415.00 0.0M
2021-11-15 415.00 440.00 400.00 420.00 0.0M
2021-11-12 415.00 438.50 411.33 415.00 0.0M
2021-11-11 405.00 439.18 406.55 415.00 0.0M
2021-11-10 410.00 429.47 380.00 405.00 0.0M
2021-11-09 405.00 425.00 392.00 392.00 0.0M
2021-11-08 425.00 440.00 400.00 405.00 0.0M
2021-11-05 425.00 449.50 420.00 425.00 0.0M
2021-11-04 345.00 440.00 350.00 425.00 0.0M
2021-11-03 340.00 358.16 339.60 345.00 0.0M
2021-11-02 325.00 358.16 317.11 340.00 0.0M
2021-11-01 335.00 350.00 310.00 325.00 0.0M
2021-10-29 355.00 373.00 306.00 335.00 0.0M
2021-10-28 285.00 417.00 280.00 355.00 0.0M
2021-10-27 235.00 296.40 249.70 285.00 0.0M
2021-10-26 230.00 230.00 230.00 230.00 0.0M
2021-10-25 230.00 230.00 230.00 230.00 0.0M
2021-10-22 225.00 240.00 211.00 230.00 0.0M
2021-10-21 225.00 215.40 215.40 225.00 0.0M
2021-10-20 225.00 225.00 210.00 225.00 0.0M
2021-10-18 200.00 210.00 208.00 205.00 0.0M
2021-10-15 200.00 200.00 200.00 200.00 0.0M
2021-10-14 200.00 200.00 200.00 200.00 0.0M
2021-10-13 195.00 190.00 190.00 200.00 0.0M
2021-10-12 195.00 195.00 195.00 195.00 0.0M
2021-10-11 225.00 223.40 201.60 200.00 0.0M
2021-10-08 230.00 221.60 221.60 230.00 0.0M
2021-10-06 230.00 221.60 221.60 230.00 0.0M
2021-10-05 230.00 221.60 221.60 230.00 0.0M
2021-10-04 230.00 238.40 238.40 230.00 0.0M
2021-10-01 230.00 230.00 230.00 230.00 0.0M
2021-09-30 230.00 230.00 230.00 230.00 0.0M
2021-09-29 230.00 230.00 230.00 230.00 0.0M
2021-09-28 230.00 221.60 221.60 230.00 0.0M
2021-09-27 230.00 220.20 220.20 230.00 0.0M
2021-09-24 230.00 220.40 220.00 230.00 0.0M
2021-09-23 230.00 230.00 230.00 230.00 0.0M
2021-09-22 230.00 220.00 220.00 230.00 0.0M
2021-09-21 230.00 230.00 230.00 230.00 0.0M
2021-09-20 225.00 221.60 221.60 230.00 0.0M
2021-09-17 225.00 240.00 240.00 225.00 0.0M
2021-09-16 230.00 245.20 220.00 230.00 0.0M
2021-09-15 230.00 221.60 221.60 230.00 0.0M
2021-09-13 230.00 237.08 237.08 230.00 0.0M
2021-09-10 230.00 230.00 230.00 230.00 0.0M
2021-09-09 223.00 231.47 231.47 230.00 0.0M
2021-09-08 223.00 223.00 223.00 223.00 0.0M
2021-09-07 223.00 223.00 223.00 223.00 0.0M
2021-09-06 223.00 223.00 223.00 223.00 0.0M
2021-09-03 240.00 220.00 220.00 228.00 0.0M
2021-09-01 240.00 239.75 239.75 240.00 0.0M
2021-08-31 235.00 239.75 230.00 240.00 0.0M
2021-08-27 235.00 235.00 232.00 235.00 0.0M
2021-08-25 210.00 236.77 215.00 235.00 0.0M
2021-08-24 210.00 202.40 200.00 210.00 0.0M
2021-08-23 215.00 203.60 203.60 215.00 0.0M
2021-08-20 215.00 215.00 215.00 215.00 0.0M
2021-08-19 225.00 213.00 213.00 215.00 0.0M
2021-08-18 254.00 270.00 221.50 225.00 0.0M
2021-08-17 255.00 258.90 240.00 255.00 0.0M
2021-08-16 255.00 255.00 255.00 255.00 0.0M
2021-08-13 255.00 260.70 260.70 255.00 0.0M
2021-08-12 255.00 255.00 255.00 255.00 0.0M
2021-08-11 255.00 260.70 245.40 255.00 0.0M
2021-08-10 255.00 262.20 262.20 255.00 0.0M
2021-08-09 250.00 270.00 245.40 255.00 0.0M
2021-08-06 230.00 260.00 226.50 250.00 0.0M
2021-08-05 230.00 238.00 236.40 230.00 0.0M
2021-08-04 245.00 240.50 237.00 230.00 0.0M
2021-08-03 265.00 278.00 241.00 245.00 0.0M
2021-08-02 265.00 270.00 250.00 265.00 0.0M
2021-07-30 225.00 298.00 220.00 265.00 0.0M
2021-07-29 225.00 246.00 215.00 225.00 0.0M
2021-07-28 225.00 212.40 212.40 225.00 0.0M
2021-07-27 195.00 237.60 205.00 225.00 0.0M
2021-07-26 215.00 266.70 190.00 195.00 0.0M
2021-07-23 145.00 228.50 150.00 215.00 0.0M
2021-07-22 132.50 145.00 145.00 142.50 0.0M
2021-07-21 130.00 133.90 133.90 132.50 0.0M
2021-07-20 112.50 133.90 115.00 130.00 0.0M
2021-07-19 102.50 117.75 108.00 112.50 0.0M