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 71.20 71.22 71.04 71.04 100.7K
08:01 71.21 71.21 71.21 71.21 44.2K
08:02 71.10 71.10 71.10 71.10 5.0K
08:11 71.12 71.12 71.12 71.12 3.4K
08:24 71.12 71.12 71.12 71.12 20.0K
08:25 71.10 71.10 71.00 71.00 0.0K
08:34 70.64 70.64 70.64 70.64 13.0K
08:35 70.50 71.00 70.50 70.87 141.8K
08:36 70.87 70.87 70.30 70.30 139.4K
08:37 70.24 70.24 70.24 70.24 7.5K
08:38 70.20 70.20 70.20 70.20 14.9K
08:39 70.20 70.20 70.20 70.20 6.0K
08:42 70.19 70.30 70.19 70.30 47.8K
08:48 70.00 70.00 70.00 70.00 2.1K
08:53 70.05 70.05 70.05 70.05 10.0K
08:54 70.20 70.20 70.20 70.20 1.0K
09:00 70.20 70.22 70.20 70.22 2.6K
09:01 70.40 70.40 70.40 70.40 0.3K
09:16 70.18 70.20 70.18 70.20 3.8K
09:25 70.00 70.00 70.00 70.00 0.0K
09:27 70.02 70.02 70.02 70.02 10.0K
09:29 70.00 70.00 70.00 70.00 37.5K
09:30 69.67 69.67 69.67 69.67 2.2K
09:33 69.67 69.67 69.67 69.67 5.0K
09:35 69.67 69.67 69.67 69.67 7.0K
09:36 70.07 70.07 70.07 70.07 20.0K
09:38 69.50 69.50 69.32 69.48 19.3K
09:39 69.30 69.32 69.30 69.32 16.7K
09:42 69.32 69.32 69.32 69.32 13.9K
09:44 69.32 69.32 69.32 69.32 1.4K
09:45 69.50 69.50 69.50 69.50 8.1K
09:46 69.50 69.50 69.50 69.50 0.5K
09:47 69.50 69.50 69.50 69.50 0.7K
09:48 69.30 69.30 69.30 69.30 2.0K
09:53 69.30 69.30 69.30 69.30 0.2K
09:56 69.40 69.40 69.40 69.40 0.6K
09:58 69.30 69.30 69.30 69.30 0.1K
10:00 69.30 69.30 69.30 69.30 0.0K
10:02 69.48 69.48 69.48 69.48 0.0K
10:04 69.48 69.48 69.40 69.40 2.4K
10:09 69.30 69.50 69.30 69.50 1.2K
10:10 69.60 69.60 69.60 69.60 5.7K
10:11 69.70 69.70 69.70 69.70 0.0K
10:23 69.31 69.65 69.31 69.65 0.4K
10:25 69.35 69.35 69.31 69.31 14.4K
10:31 69.35 69.35 69.35 69.35 6.6K
10:32 69.35 69.35 69.35 69.35 2.9K
10:36 69.65 69.65 69.65 69.65 0.1K
10:39 69.35 69.35 69.35 69.35 10.0K
10:41 69.35 69.35 69.35 69.35 5.0K
10:42 69.35 69.35 69.35 69.35 1.5K
10:43 69.35 69.35 69.35 69.35 5.6K
10:44 69.35 69.35 69.35 69.35 1.5K
10:47 69.70 70.10 69.70 70.10 0.5K
10:48 69.57 69.57 69.57 69.57 145.6K
10:54 69.74 69.74 69.74 69.74 6.3K
10:56 70.00 70.00 70.00 70.00 4.5K
10:57 70.00 70.00 70.00 70.00 0.2K
11:01 69.65 69.65 69.65 69.65 1.0K
11:02 69.75 69.75 69.75 69.75 500.0K
11:05 70.10 70.10 69.66 69.66 1.0K
11:07 69.65 69.65 69.65 69.65 0.7K
11:21 69.70 69.70 69.70 69.70 200.0K
11:31 69.66 69.70 69.66 69.70 1.7K
11:33 69.90 69.90 69.90 69.90 3.3K
11:35 70.10 70.10 70.10 70.10 731.6K
11:36 70.20 70.20 70.20 70.20 20.0K
11:37 70.20 70.20 70.12 70.12 106.6K
11:47 70.12 70.12 70.12 70.12 0.3K
11:54 70.11 70.11 70.11 70.11 7.0K
11:58 70.11 70.11 70.11 70.11 5.0K
12:03 70.15 70.15 70.00 70.00 156.0K
12:05 69.85 69.85 69.85 69.85 20.8K
12:13 70.05 70.05 70.05 70.05 0.1K
12:15 70.00 70.00 70.00 70.00 2.8K
12:16 70.10 70.10 70.10 70.10 13.7K
12:17 70.07 70.07 70.07 70.07 2.2K
12:26 70.00 70.00 70.00 70.00 0.2K
12:27 70.20 70.20 70.20 70.20 0.0K
12:28 70.00 70.10 70.00 70.10 0.1K
12:29 70.00 70.10 70.00 70.10 0.1K
12:34 70.16 70.16 70.16 70.16 0.2K
12:48 70.07 70.07 70.07 70.07 1.4K
12:53 70.20 70.20 70.20 70.20 0.0K
13:01 70.11 70.11 70.11 70.11 2.6K
13:09 70.10 70.10 70.10 70.10 50.0K
13:17 69.89 69.89 69.89 69.89 21.0K
13:33 69.80 69.80 69.80 69.80 0.0K
13:55 70.17 70.17 70.17 70.17 5.7K
13:58 70.03 70.03 70.03 70.03 46.6K
14:14 70.15 70.15 70.15 70.15 4.1K
14:15 70.10 70.10 70.10 70.10 100.0K
14:21 70.15 70.15 70.15 70.15 5.0K
14:24 70.13 70.13 70.13 70.13 0.9K
14:27 70.13 70.13 70.13 70.13 7.1K
14:39 70.13 70.13 70.13 70.13 3.3K
14:49 70.00 70.00 70.00 70.00 1.8K
14:51 70.00 70.10 70.00 70.10 0.9K
15:08 69.84 70.00 69.84 70.00 29.5K
15:09 69.90 69.90 69.90 69.90 59.5K
15:13 70.03 70.03 69.90 69.90 16.4K
15:18 69.91 69.91 69.91 69.91 0.8K
15:27 70.03 70.03 70.03 70.03 0.2K
15:31 70.05 70.05 70.05 70.05 5.0K
15:34 70.00 70.00 69.80 69.80 67.6K
15:35 69.80 69.80 69.80 69.80 1.3K
15:41 69.85 69.90 69.85 69.90 11.1K
15:48 69.60 69.60 69.60 69.60 58.8K
15:49 70.00 70.00 70.00 70.00 6.0K
15:54 69.93 69.93 69.93 69.93 8.9K
15:55 69.70 69.70 69.70 69.70 18.0K
15:57 69.60 69.80 69.60 69.80 14.2K
16:08 69.81 69.81 69.81 69.81 6.1K
16:12 69.95 69.95 69.95 69.95 14.6K
16:13 70.00 70.00 70.00 70.00 500.0K
16:15 69.95 69.95 69.95 69.95 2.4K
16:21 70.00 70.00 70.00 70.00 20.0K
16:22 70.00 70.00 70.00 70.00 200.0K
16:23 69.95 69.95 69.95 69.95 1.4K
16:27 70.00 70.00 70.00 70.00 0.5K
16:28 69.84 69.84 69.84 69.84 3.0K
16:29 69.97 69.97 69.97 69.97 2.5K
16:35 70.00 70.00 70.00 70.00 68.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible