TP ICAP Group PLC (TCAPI)

TCAPI
🏛️ Royaume-Uni →
272.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 272.50 272.50 272.48 272.48 2.8K
08:01 272.50 272.82 272.50 272.82 3.5K
08:02 272.50 272.50 272.50 272.50 2.0K
08:03 272.50 272.50 272.50 272.50 2.0K
08:05 272.50 272.50 272.50 272.50 0.2K
08:10 273.00 273.00 273.00 273.00 0.0K
08:15 273.00 273.00 272.00 272.00 1.5K
08:16 272.00 272.00 272.00 272.00 1.6K
08:18 272.50 272.50 272.50 272.50 0.0K
08:26 272.50 272.50 272.50 272.50 0.0K
08:31 272.44 272.44 272.44 272.44 0.1K
08:33 272.50 272.50 272.50 272.50 0.6K
08:38 272.50 272.50 272.50 272.50 0.0K
08:41 272.25 272.25 272.25 272.25 0.3K
08:42 272.25 272.25 272.25 272.25 0.5K
08:45 272.50 272.50 272.50 272.50 0.9K
08:48 272.00 272.00 272.00 272.00 2.1K
08:56 272.00 272.00 271.50 271.50 1.1K
08:58 271.50 271.50 271.50 271.50 1.0K
09:02 271.25 271.25 271.25 271.25 0.7K
09:03 271.50 271.50 271.50 271.50 0.0K
09:04 271.25 271.50 271.25 271.50 0.7K
09:05 271.50 271.50 271.50 271.50 0.3K
09:06 271.25 271.25 271.25 271.25 1.0K
09:08 271.25 271.25 271.25 271.25 1.1K
09:10 271.50 271.50 271.50 271.50 0.0K
09:12 271.25 271.25 271.25 271.25 1.2K
09:13 271.25 271.25 271.25 271.25 5.5K
09:20 271.33 271.33 271.16 271.16 6.6K
09:21 271.50 271.50 271.50 271.50 3.8K
09:22 271.50 271.50 271.50 271.50 0.5K
09:23 272.00 272.00 272.00 272.00 0.2K
09:26 272.00 272.00 272.00 272.00 4.7K
09:31 271.50 271.50 271.50 271.50 1.7K
09:42 271.50 271.50 271.50 271.50 1.3K
09:58 271.00 271.00 271.00 271.00 1.0K
10:01 271.00 271.00 271.00 271.00 0.9K
10:05 271.00 271.50 271.00 271.50 1.8K
10:12 271.50 271.50 271.50 271.50 1.2K
10:13 271.50 271.50 271.50 271.50 2.5K
10:14 271.50 271.50 271.50 271.50 2.5K
10:19 271.50 271.50 271.50 271.50 0.1K
10:20 271.50 271.50 271.50 271.50 0.4K
10:35 271.50 271.50 271.50 271.50 2.7K
10:36 271.50 271.50 271.50 271.50 0.1K
10:39 271.65 271.65 271.65 271.65 2.2K
10:54 271.50 271.50 271.50 271.50 0.0K
10:57 271.00 271.00 271.00 271.00 0.6K
11:02 271.50 271.50 271.50 271.50 34.2K
11:07 271.33 271.33 271.33 271.33 2.3K
11:10 271.18 271.18 271.18 271.18 2.7K
11:17 271.33 271.33 271.33 271.33 0.6K
11:20 271.50 271.50 271.50 271.50 0.1K
11:23 271.00 271.00 271.00 271.00 2.8K
11:24 271.00 271.00 271.00 271.00 0.2K
11:37 271.00 271.00 271.00 271.00 0.1K
11:40 270.68 270.68 270.68 270.68 5.0K
11:44 271.00 271.00 271.00 271.00 0.4K
11:45 270.75 270.75 270.75 270.75 3.7K
11:56 271.00 271.00 271.00 271.00 0.2K
11:59 271.00 271.00 271.00 271.00 0.6K
12:02 271.00 271.00 271.00 271.00 1.5K
12:07 271.50 271.50 271.50 271.50 5.6K
12:09 271.50 271.50 271.50 271.50 0.7K
12:24 272.00 272.00 272.00 272.00 0.0K
12:27 271.76 271.76 271.76 271.76 0.1K
12:28 272.00 272.00 272.00 272.00 0.0K
12:37 272.00 272.00 271.83 271.83 1.1K
12:42 272.00 272.00 272.00 272.00 0.7K
12:52 271.75 271.75 271.75 271.75 0.1K
13:07 272.00 272.00 272.00 272.00 0.1K
13:09 272.00 272.00 272.00 272.00 1.6K
13:10 272.50 272.50 272.50 272.50 0.0K
13:11 272.00 272.00 272.00 272.00 2.5K
13:14 271.50 271.50 271.50 271.50 5.0K
13:18 272.00 272.00 272.00 272.00 1.7K
13:19 272.00 272.00 272.00 272.00 2.1K
13:27 272.50 272.50 272.50 272.50 0.4K
13:29 272.00 272.00 272.00 272.00 1.5K
13:30 272.00 272.00 272.00 272.00 0.0K
13:34 272.00 272.00 272.00 272.00 4.8K
13:37 272.50 272.50 272.50 272.50 3.2K
13:38 272.50 272.50 272.50 272.50 0.0K
13:39 273.00 273.00 273.00 273.00 1.6K
13:44 273.00 273.00 272.75 272.75 1.6K
13:47 273.00 273.00 273.00 273.00 0.0K
14:02 272.50 272.52 272.50 272.50 3.2K
14:09 272.50 272.50 272.50 272.50 0.8K
14:15 272.50 272.50 272.50 272.50 0.0K
14:18 272.50 272.50 272.25 272.25 0.4K
14:19 272.50 272.50 272.50 272.50 0.0K
14:21 272.50 272.50 272.50 272.50 0.0K
14:25 272.50 272.50 272.00 272.00 0.2K
14:26 272.50 272.50 272.50 272.50 0.0K
14:27 272.25 272.25 272.25 272.25 0.3K
14:29 272.25 272.50 272.25 272.50 0.4K
14:30 273.00 273.00 273.00 273.00 0.0K
14:36 273.00 273.00 273.00 273.00 0.0K
14:39 272.50 272.50 272.50 272.50 0.1K
14:40 273.00 273.00 273.00 273.00 7.2K
14:45 273.50 273.50 273.50 273.50 0.0K
14:48 273.00 273.00 273.00 273.00 3.4K
14:50 273.02 273.02 273.02 273.02 0.5K
14:52 273.14 273.14 273.14 273.14 1.0K
14:58 273.50 273.50 273.50 273.50 0.0K
15:02 272.50 272.50 272.50 272.50 6.6K
15:03 272.50 272.50 272.50 272.50 2.0K
15:05 272.50 272.50 272.50 272.50 1.3K
15:07 272.50 272.50 272.50 272.50 4.5K
15:11 272.50 272.50 272.50 272.50 0.7K
15:12 272.50 272.50 272.50 272.50 0.3K
15:14 272.00 272.00 272.00 272.00 0.5K
15:15 272.00 272.00 272.00 272.00 1.4K
15:16 272.00 272.00 272.00 272.00 0.0K
15:17 272.25 272.25 272.25 272.25 4.0K
15:18 272.25 272.25 272.25 272.25 1.6K
15:19 272.25 272.25 272.25 272.25 1.6K
15:22 272.25 272.25 272.25 272.25 0.6K
15:23 272.24 272.24 272.24 272.24 1.9K
15:26 272.00 272.00 272.00 272.00 0.3K
15:28 272.50 272.50 272.50 272.50 0.2K
15:30 272.25 272.25 272.25 272.25 2.1K
15:31 272.50 272.50 272.24 272.24 1.9K
15:35 272.50 272.50 272.50 272.50 0.2K
15:37 272.00 272.50 272.00 272.50 1.0K
15:40 272.50 272.50 272.50 272.50 0.4K
15:43 272.25 272.25 272.25 272.25 3.2K
15:44 272.00 272.00 272.00 272.00 4.0K
15:47 272.50 272.50 272.00 272.00 1.0K
15:50 272.50 272.50 272.50 272.50 0.4K
15:54 272.00 272.00 272.00 272.00 0.3K
15:55 272.00 272.00 272.00 272.00 2.3K
15:56 272.00 272.00 272.00 272.00 0.4K
15:59 272.00 272.00 272.00 272.00 0.4K
16:02 272.00 272.00 272.00 272.00 0.4K
16:03 272.00 272.00 272.00 272.00 0.4K
16:04 272.00 272.00 272.00 272.00 0.3K
16:07 272.00 272.00 272.00 272.00 0.3K
16:10 272.00 272.00 272.00 272.00 5.4K
16:11 272.00 272.00 272.00 272.00 1.6K
16:12 272.00 272.00 272.00 272.00 0.9K
16:13 272.00 272.00 272.00 272.00 0.1K
16:14 271.50 271.50 271.50 271.50 8.0K
16:16 272.00 272.00 271.83 271.83 0.5K
16:17 272.00 272.00 272.00 272.00 0.3K
16:20 272.00 272.00 272.00 272.00 5.5K
16:21 272.00 272.00 272.00 272.00 1.0K
16:22 272.25 272.25 272.25 272.25 0.3K
16:23 272.50 272.50 272.50 272.50 0.4K
16:24 272.50 272.50 272.50 272.50 0.3K
16:26 272.00 272.00 272.00 272.00 0.8K
16:28 272.50 272.50 272.50 272.50 0.4K
16:35 272.00 272.00 272.00 272.00 320.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 272.50 273.00 271.00 272.00 0.6M
2025-09-25 272.00 273.00 269.50 271.50 1.2M
2025-09-24 274.50 274.50 271.50 272.00 1.1M
2025-09-23 273.50 277.00 273.50 274.50 4.0M
2025-09-22 270.50 276.00 270.50 275.50 1.1M
2025-09-19 276.00 278.00 271.50 273.50 2.9M
2025-09-18 277.50 278.50 272.50 277.00 1.6M
2025-09-17 271.50 274.50 271.00 271.50 2.0M
2025-09-16 278.00 279.00 272.00 273.00 1.4M
2025-09-15 275.50 278.00 274.50 277.50 1.5M
2025-09-12 276.50 278.50 273.50 275.50 2.5M
2025-09-11 275.50 280.50 275.50 278.50 1.3M
2025-09-10 279.50 279.50 276.00 276.00 4.2M
2025-09-09 275.00 279.50 275.00 277.50 1.9M
2025-09-08 277.00 281.00 275.50 277.00 1.7M
2025-09-05 285.50 285.50 279.50 279.50 1.1M
2025-09-04 280.00 285.00 278.00 283.00 2.0M
2025-09-03 277.50 279.50 276.00 278.00 2.1M
2025-09-02 280.00 282.50 276.00 277.50 2.0M
2025-09-01 280.00 280.50 276.50 280.50 1.0M
2025-08-29 281.50 281.50 277.00 277.50 1.7M
2025-08-28 282.50 283.00 278.00 281.00 1.0M
2025-08-27 282.50 286.00 280.50 282.50 1.4M
2025-08-26 284.50 285.50 281.50 285.00 2.6M
2025-08-22 290.00 290.00 283.00 286.50 1.1M
2025-08-21 282.50 285.50 282.50 283.50 1.3M
2025-08-20 281.50 284.50 281.00 284.00 1.6M
2025-08-19 280.00 285.50 278.00 282.00 2.2M
2025-08-18 276.50 278.50 275.00 278.50 4.9M
2025-08-15 279.50 280.50 275.50 275.50 1.5M
2025-08-14 276.00 280.50 276.00 280.00 1.4M
2025-08-13 280.00 280.50 276.00 276.00 2.2M
2025-08-12 291.00 291.00 280.00 280.00 1.6M
2025-08-11 282.50 285.50 282.00 284.50 1.8M
2025-08-08 288.00 288.00 280.50 282.50 2.5M
2025-08-07 282.00 289.50 281.00 286.00 2.5M
2025-08-06 300.00 300.50 276.50 282.00 6.2M
2025-08-05 307.00 310.50 306.50 307.00 0.8M
2025-08-04 303.00 308.00 303.00 308.00 0.9M
2025-08-01 304.00 307.50 299.50 303.50 0.5M
2025-07-31 304.00 309.50 304.00 306.50 1.2M
2025-07-30 301.50 304.50 301.00 303.50 1.8M
2025-07-29 304.00 305.50 301.00 302.00 1.1M
2025-07-28 306.00 310.00 300.00 302.50 1.0M
2025-07-25 311.00 311.00 306.50 308.50 0.9M
2025-07-24 315.00 315.00 309.50 311.50 1.6M
2025-07-23 309.50 310.00 307.50 309.00 2.1M
2025-07-22 310.00 310.50 305.50 306.50 0.7M
2025-07-21 308.50 310.50 308.00 310.00 0.7M
2025-07-18 311.50 311.50 308.00 308.50 0.6M
2025-07-17 305.00 309.50 305.00 309.50 1.1M
2025-07-16 301.50 308.00 301.00 305.50 1.3M
2025-07-15 306.50 307.00 301.00 302.50 1.3M
2025-07-14 299.00 304.50 298.50 304.50 1.9M
2025-07-11 295.00 301.50 295.00 300.00 1.6M
2025-07-10 293.00 298.00 292.50 297.00 2.4M
2025-07-09 291.50 295.00 290.50 292.00 1.5M
2025-07-08 285.00 295.50 284.50 291.50 4.1M
2025-07-07 280.00 285.50 278.50 284.50 1.5M
2025-07-04 280.50 280.50 276.00 278.50 1.0M
2025-07-03 274.50 281.50 273.00 281.00 2.1M
2025-07-02 276.50 288.50 269.50 273.00 3.3M
2025-07-01 273.00 275.00 271.50 274.00 5.7M
2025-06-30 277.50 279.50 272.00 272.50 1.7M
2025-06-27 268.50 277.50 268.50 277.50 2.0M
2025-06-26 270.00 272.00 267.50 272.00 1.6M
2025-06-25 267.50 268.00 264.50 266.50 0.9M
2025-06-24 266.50 267.00 263.50 267.00 1.7M
2025-06-23 258.00 263.00 257.50 262.00 2.6M
2025-06-20 255.50 261.00 255.50 260.00 4.0M
2025-06-19 253.50 257.00 253.50 255.00 0.8M
2025-06-18 258.00 260.50 257.00 257.00 1.1M
2025-06-17 257.00 258.50 255.50 257.00 4.8M
2025-06-16 260.00 261.00 255.00 258.50 0.9M
2025-06-13 254.50 257.00 253.50 256.00 0.9M
2025-06-12 259.50 262.00 259.50 259.50 1.1M
2025-06-11 264.00 264.50 263.00 263.00 0.9M
2025-06-10 266.00 268.00 263.50 264.50 2.3M
2025-06-09 270.00 270.00 265.50 266.50 0.6M
2025-06-06 267.00 269.50 261.00 269.00 1.4M
2025-06-05 268.00 268.00 259.50 261.50 1.5M
2025-06-04 261.50 264.00 258.50 262.50 1.2M
2025-06-03 269.00 269.00 258.00 260.00 1.6M
2025-06-02 262.50 265.00 260.50 263.00 1.0M
2025-05-30 265.00 266.00 260.50 262.50 3.0M
2025-05-29 264.50 264.50 260.00 260.00 0.7M
2025-05-28 265.00 265.00 260.00 261.50 2.3M
2025-05-27 258.50 264.00 258.50 261.00 5.8M
2025-05-23 260.00 261.50 254.50 258.50 1.8M
2025-05-22 275.00 275.00 258.00 260.50 1.4M
2025-05-21 274.00 274.00 266.50 271.00 1.4M
2025-05-20 268.00 268.50 266.50 268.00 0.6M
2025-05-19 265.00 267.00 260.50 267.00 0.9M
2025-05-16 269.00 269.00 264.00 264.50 1.0M
2025-05-15 271.50 271.50 262.00 263.00 1.2M
2025-05-14 272.00 272.00 261.00 266.50 3.9M
2025-05-13 275.00 275.00 266.50 268.00 1.0M
2025-05-12 269.00 270.50 266.00 269.00 1.1M
2025-05-09 267.00 268.00 265.00 268.00 0.8M
2025-05-08 266.00 272.00 265.00 268.00 1.6M
2025-05-07 262.00 266.50 259.00 266.50 1.1M
2025-05-06 261.00 263.00 259.00 260.50 2.2M
2025-05-02 257.50 260.00 256.00 258.00 2.7M
2025-05-01 260.50 260.50 255.00 255.50 0.9M
2025-04-30 255.50 258.50 251.00 256.50 1.9M
2025-04-29 256.50 256.50 252.50 255.50 0.9M
2025-04-28 257.00 260.00 254.00 255.00 0.9M
2025-04-25 251.00 256.00 251.00 254.50 1.0M
2025-04-24 247.00 250.50 247.00 250.00 0.7M
2025-04-23 248.00 250.50 246.50 248.50 6.2M
2025-04-22 244.00 244.50 241.50 244.50 1.0M
2025-04-17 243.50 246.00 241.50 244.00 1.1M
2025-04-16 245.00 245.50 242.00 243.50 1.6M
2025-04-15 241.50 246.00 241.50 245.50 2.7M
2025-04-14 238.00 242.50 238.00 240.50 0.9M
2025-04-11 240.00 240.00 233.00 236.50 1.8M
2025-04-10 238.50 242.50 233.00 237.00 5.1M
2025-04-09 229.00 233.50 226.50 230.00 3.9M
2025-04-08 232.50 238.00 230.50 235.50 3.4M
2025-04-07 223.00 236.50 217.00 228.00 4.5M
2025-04-04 250.00 251.50 232.50 234.00 2.9M
2025-04-03 255.00 258.50 252.00 253.00 1.5M
2025-04-02 262.50 262.50 255.50 260.00 1.1M
2025-04-01 260.00 260.00 255.50 258.00 5.2M
2025-03-31 264.00 267.00 258.00 258.00 2.4M
2025-03-28 268.00 270.50 265.00 268.50 1.7M
2025-03-27 274.00 274.50 268.50 270.00 1.1M
2025-03-26 273.50 281.00 273.50 275.00 1.7M
2025-03-25 266.00 275.00 266.00 272.50 2.5M
2025-03-24 273.00 273.00 270.00 271.50 0.8M
2025-03-21 270.50 272.00 267.50 269.50 5.9M
2025-03-20 272.50 272.50 264.50 269.50 4.7M
2025-03-19 263.00 266.50 262.00 266.50 2.6M
2025-03-18 266.00 266.50 261.50 264.00 1.1M
2025-03-17 264.50 265.50 261.00 264.50 1.0M
2025-03-14 250.00 264.00 250.00 264.00 1.9M
2025-03-13 261.50 264.50 255.00 257.00 2.3M
2025-03-12 260.50 263.50 254.00 263.00 3.3M
2025-03-11 258.00 266.00 252.50 256.00 3.6M
2025-03-10 268.00 268.00 258.50 259.00 1.5M
2025-03-07 263.00 263.00 259.50 262.50 1.0M
2025-03-06 269.00 269.00 261.50 263.00 1.3M
2025-03-05 260.00 266.50 260.00 264.00 1.1M
2025-03-04 269.00 269.00 261.00 261.00 1.8M
2025-03-03 262.00 269.00 261.50 267.00 1.3M
2025-02-28 265.00 265.50 260.00 261.00 2.5M
2025-02-27 265.00 268.00 263.50 266.50 1.5M
2025-02-26 256.50 267.00 256.50 267.00 0.7M
2025-02-25 265.00 265.00 261.50 261.50 1.0M
2025-02-24 262.00 265.00 260.00 262.00 1.1M
2025-02-21 255.00 262.50 255.00 259.50 0.6M
2025-02-20 255.00 261.50 255.00 259.50 0.7M
2025-02-19 264.00 264.00 258.50 260.50 0.8M
2025-02-18 257.00 260.50 256.50 260.50 1.5M
2025-02-17 261.00 262.50 259.00 260.00 0.5M
2025-02-14 260.50 263.00 260.50 261.00 0.8M
2025-02-13 267.00 267.00 261.50 261.50 1.0M
2025-02-12 268.00 269.00 265.50 265.50 1.3M
2025-02-11 271.50 273.00 268.00 268.00 1.0M
2025-02-10 272.00 273.50 270.50 272.50 3.5M
2025-02-07 271.00 272.00 269.50 270.00 1.3M
2025-02-06 273.50 275.50 271.00 272.00 0.9M
2025-02-05 273.50 273.50 268.50 271.50 1.1M
2025-02-04 269.00 271.50 268.00 271.00 1.5M
2025-02-03 268.50 271.50 268.50 271.50 1.2M
2025-01-31 269.00 273.50 269.00 272.50 5.0M
2025-01-30 268.00 272.00 268.00 272.00 1.1M
2025-01-29 267.00 269.50 266.50 268.00 0.8M
2025-01-28 266.00 270.00 266.00 267.00 1.3M
2025-01-27 272.00 272.00 266.50 267.00 1.0M
2025-01-24 274.00 275.50 271.50 271.50 1.0M
2025-01-23 275.00 275.00 271.50 274.50 1.5M
2025-01-22 273.00 277.00 273.00 275.00 1.0M
2025-01-21 271.00 273.50 271.00 273.00 1.4M
2025-01-20 277.50 277.50 271.00 271.00 3.5M
2025-01-17 275.00 276.00 270.00 271.50 1.7M
2025-01-16 270.00 274.50 266.50 274.00 2.7M
2025-01-15 265.00 267.00 263.50 266.50 3.3M
2025-01-14 264.50 264.50 257.00 259.50 4.7M
2025-01-13 258.00 260.00 256.50 258.50 2.7M
2025-01-10 263.00 263.00 257.00 259.00 1.8M
2025-01-09 260.50 262.50 256.00 262.50 3.0M
2025-01-08 260.50 260.50 253.50 257.00 2.1M
2025-01-07 260.00 260.00 253.50 256.00 2.4M
2025-01-06 263.00 264.00 257.00 259.00 2.6M
2025-01-03 259.00 262.50 259.00 261.50 3.7M
2025-01-02 258.50 261.00 257.00 259.00 1.7M