GCP Infrastructure Investments Ltd (GCPI)

GCPI
🏛️ Royaume-Uni →
73.70
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 71.80 71.80 71.01 71.01 39.4K
08:02 71.14 71.14 71.14 71.14 26.3K
08:04 71.14 71.14 71.14 71.14 5.0K
08:06 71.40 71.40 71.40 71.40 0.4K
08:17 71.00 71.00 71.00 71.00 0.0K
08:21 70.90 70.90 70.90 70.90 1.6K
08:25 70.90 70.90 70.90 70.90 0.9K
08:29 71.00 71.20 71.00 71.10 2.1K
08:30 71.20 71.20 71.20 71.20 1.9K
08:33 71.10 71.10 71.10 71.10 0.9K
08:37 71.10 71.10 71.10 71.10 0.2K
08:38 70.90 70.90 70.90 70.90 0.9K
08:42 70.90 70.90 70.90 70.90 0.0K
08:46 71.01 71.01 71.01 71.01 6.5K
08:47 70.90 70.90 70.90 70.90 1.8K
08:52 70.90 70.90 70.90 70.90 0.1K
08:53 71.05 71.05 71.05 71.05 0.0K
08:54 71.10 71.10 71.10 71.10 0.8K
08:56 70.98 70.98 70.98 70.98 3.8K
09:00 70.98 70.98 70.98 70.97 1.6K
09:02 71.00 71.00 71.00 71.00 0.0K
09:07 70.98 70.98 70.98 70.98 14.1K
09:08 70.90 70.90 70.90 70.90 2.6K
09:09 70.94 70.94 70.94 70.94 3.0K
09:10 70.98 70.98 70.98 70.97 5.6K
09:11 70.90 70.90 70.90 70.90 0.9K
09:14 70.90 70.90 70.90 70.90 0.0K
09:15 70.98 71.00 70.98 71.00 8.6K
09:21 70.90 70.94 70.90 70.94 6.2K
09:24 70.90 70.90 70.90 70.90 2.0K
09:27 70.90 70.90 70.90 70.90 0.9K
09:28 70.94 70.94 70.94 70.94 16.3K
09:30 70.98 71.00 70.98 71.00 9.5K
09:34 70.90 70.90 70.90 70.90 0.4K
09:35 70.90 70.90 70.90 70.90 0.0K
09:37 70.98 70.98 70.98 70.98 0.0K
09:41 70.96 70.96 70.96 70.96 4.1K
09:42 71.00 71.00 71.00 71.00 0.0K
09:43 71.00 71.00 71.00 71.00 0.1K
09:49 70.98 70.98 70.98 70.97 3.7K
09:50 70.90 70.90 70.90 70.90 0.0K
09:56 70.98 70.98 70.98 70.97 53.7K
09:58 71.00 71.00 71.00 71.00 0.0K
09:59 70.98 70.98 70.98 70.98 1.4K
10:06 70.94 70.94 70.94 70.94 4.6K
10:07 70.98 71.00 70.98 71.00 29.4K
10:08 70.90 70.90 70.90 70.90 0.0K
10:10 70.94 70.94 70.94 70.94 6.9K
10:16 71.00 71.00 71.00 71.00 7.8K
10:20 70.87 70.87 70.87 70.87 3.2K
10:24 70.83 70.83 70.83 70.83 15.1K
10:26 70.70 70.70 70.70 70.70 0.4K
10:29 70.84 70.88 70.84 70.88 6.4K
10:34 70.88 70.88 70.88 70.88 0.0K
10:35 70.76 70.76 70.76 70.76 2.4K
10:36 70.88 70.88 70.88 70.88 0.0K
10:44 70.78 70.90 70.78 70.90 5.4K
10:46 70.99 70.99 70.80 70.80 45.3K
11:02 70.87 70.87 70.87 70.87 14.1K
11:10 70.96 70.96 70.96 70.96 4.2K
11:12 71.00 71.00 71.00 71.00 0.0K
11:16 70.96 70.96 70.96 70.96 4.1K
11:18 70.87 70.87 70.87 70.87 1.6K
11:30 70.88 70.88 70.88 70.88 14.1K
11:31 70.88 70.88 70.84 70.84 8.2K
11:32 70.90 70.90 70.90 70.89 0.1K
11:43 70.90 70.90 70.90 70.90 0.0K
11:48 70.84 70.84 70.84 70.84 3.4K
11:52 70.88 70.88 70.88 70.88 18.6K
11:54 70.80 70.80 70.50 70.50 1.0K
11:56 70.82 70.82 70.82 70.82 14.1K
11:59 70.40 70.40 70.40 70.40 5.7K
12:00 70.54 70.54 70.54 70.54 17.8K
12:01 70.70 70.70 70.70 70.70 0.0K
12:02 70.70 70.70 70.70 70.70 0.9K
12:03 70.70 70.70 70.70 70.70 0.0K
12:04 70.64 70.64 70.64 70.64 1.4K
12:13 70.64 70.64 70.64 70.64 7.7K
12:16 70.64 70.64 70.64 70.64 8.5K
12:17 70.64 70.64 70.64 70.64 18.4K
12:19 70.70 70.70 70.70 70.70 0.0K
12:21 70.70 70.70 70.70 70.70 0.9K
12:26 70.40 70.40 70.40 70.40 0.1K
12:27 70.50 70.50 70.50 70.49 1.0K
12:31 70.40 70.40 70.40 70.40 11.5K
12:33 70.60 70.70 70.60 70.70 1.5K
12:34 70.70 70.70 70.70 70.70 7.8K
12:45 70.70 70.70 70.70 70.70 3.0K
12:49 70.70 70.70 70.70 70.70 7.9K
12:58 70.78 70.78 70.78 70.78 1.3K
13:00 70.40 70.40 70.40 70.40 0.0K
13:02 70.78 70.78 70.78 70.78 0.0K
13:06 70.40 70.40 70.40 70.40 0.9K
13:07 70.63 70.63 70.54 70.54 26.4K
13:09 70.63 70.63 70.63 70.63 2.5K
13:12 70.40 70.40 70.40 70.40 8.1K
13:13 70.63 70.63 70.63 70.63 13.8K
13:22 70.63 70.63 70.63 70.63 2.9K
13:28 70.70 70.70 70.70 70.70 0.0K
13:38 70.70 70.70 70.70 70.70 0.1K
13:53 70.58 70.58 70.58 70.58 10.0K
13:56 70.58 70.58 70.58 70.58 14.1K
13:59 70.51 70.51 70.51 70.51 12.2K
14:00 70.58 70.58 70.58 70.57 14.1K
14:03 70.70 70.70 70.70 70.70 0.0K
14:10 70.51 70.51 70.51 70.51 35.5K
14:14 70.70 70.70 70.70 70.70 0.6K
14:18 70.58 70.58 70.58 70.58 4.6K
14:19 70.70 70.70 70.58 70.58 14.3K
14:20 70.59 70.59 70.59 70.59 4.2K
14:29 70.58 70.58 70.58 70.57 5.1K
14:31 70.70 70.70 70.70 70.70 0.0K
14:32 70.58 70.58 70.58 70.58 1.4K
14:37 70.58 70.58 70.58 70.58 1.4K
14:43 70.58 70.58 70.58 70.58 75.0K
14:44 70.70 70.70 70.62 70.62 18.6K
14:47 70.70 70.70 70.70 70.70 0.0K
14:50 70.90 71.00 70.90 71.00 2.1K
14:51 70.83 70.83 70.83 70.83 1.4K
14:58 70.98 70.98 70.98 70.98 0.0K
15:19 70.89 70.89 70.89 70.89 2.3K
15:26 70.60 70.60 70.60 70.60 1.3K
15:28 70.68 70.68 70.68 70.68 13.1K
15:48 70.90 70.90 70.90 70.90 0.2K
15:57 70.73 70.73 70.73 70.73 6.0K
16:00 70.90 70.90 70.90 70.90 0.1K
16:01 70.80 70.80 70.80 70.80 0.1K
16:10 70.80 70.85 70.80 70.85 2.5K
16:18 70.79 70.79 70.79 70.79 13.8K
16:20 70.68 70.68 70.68 70.68 69.1K
16:27 70.64 70.64 70.64 70.64 12.9K
16:28 70.90 70.90 70.90 70.90 0.0K
16:29 70.90 70.90 70.90 70.90 0.0K
16:35 70.40 70.40 70.40 70.40 221.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible