GCP Infrastructure Investments Ltd (GCPI)

GCPI
🏛️ Royaume-Uni →
73.20
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 73.00 73.20 72.71 73.20 111.3K
08:01 72.82 72.82 72.82 72.82 10.0K
08:02 72.83 72.83 72.83 72.83 10.3K
08:03 73.04 73.04 72.93 72.93 187.0K
08:04 72.94 72.94 72.40 72.40 29.5K
08:05 71.93 71.93 71.93 71.93 15.4K
08:07 72.06 72.06 72.06 72.06 10.0K
08:10 72.60 72.60 72.60 72.60 0.1K
08:11 72.15 72.30 72.00 72.30 27.1K
08:14 71.60 71.60 71.60 71.60 0.4K
08:16 72.00 72.00 72.00 72.00 0.0K
08:17 71.60 71.60 71.60 71.60 0.1K
08:19 71.60 71.60 71.60 71.60 470.0K
08:21 71.83 71.83 71.83 71.83 0.0K
08:22 71.65 71.65 71.65 71.65 0.0K
08:23 71.81 71.81 71.81 71.81 49.7K
08:24 72.00 72.00 72.00 72.00 39.6K
08:25 72.00 72.00 72.00 72.00 4.3K
08:28 72.00 72.00 72.00 72.00 2.6K
08:32 72.00 72.00 72.00 72.00 1.6K
08:33 71.95 71.95 71.95 71.95 100.0K
08:35 71.91 71.91 71.91 71.91 0.0K
08:45 71.80 71.80 71.80 71.80 20.0K
08:53 71.90 71.90 71.90 71.90 4.9K
09:01 71.95 71.95 71.95 71.95 20.6K
09:02 72.00 72.00 72.00 72.00 12.5K
09:06 72.00 72.05 72.00 72.04 831.0K
09:09 72.10 72.30 72.10 72.30 10.3K
09:11 72.40 72.60 72.40 72.60 7.5K
09:12 72.78 72.78 72.78 72.78 0.0K
09:17 72.60 72.60 72.50 72.50 16.0K
09:20 72.73 72.73 72.73 72.73 9.0K
09:23 72.77 72.77 72.77 72.77 3.4K
09:28 72.77 72.77 72.77 72.77 0.3K
09:29 72.50 72.50 72.50 72.50 0.7K
09:41 72.73 72.73 72.73 72.73 6.2K
09:45 72.77 72.77 72.77 72.77 11.0K
09:53 72.75 72.75 72.75 72.75 9.9K
09:54 72.74 72.74 72.74 72.74 0.2K
09:55 72.77 72.77 72.77 72.77 1.0K
09:57 72.74 72.74 72.74 72.74 13.4K
10:03 72.77 72.77 72.77 72.77 25.5K
10:05 72.73 72.73 72.73 72.73 2.7K
10:06 72.69 72.74 72.69 72.74 5.7K
10:07 72.77 72.77 72.77 72.77 1.7K
10:08 72.74 72.74 72.74 72.74 2.1K
10:09 72.74 72.74 72.74 72.74 3.6K
10:10 72.74 72.74 72.74 72.74 0.1K
10:11 72.76 72.76 72.76 72.76 0.3K
10:23 72.77 72.77 72.77 72.77 1.4K
10:25 72.90 72.90 72.90 72.90 0.0K
10:30 72.84 72.84 72.84 72.84 0.0K
10:41 72.90 72.90 72.90 72.90 0.2K
10:44 72.86 72.86 72.86 72.86 10.3K
10:47 72.90 72.90 72.90 72.90 3.6K
10:50 73.10 73.10 73.10 73.10 0.0K
10:51 73.04 73.04 73.04 73.04 5.0K
10:58 73.20 73.20 73.07 73.07 0.7K
11:00 73.06 73.06 73.06 73.06 2.0K
11:04 73.12 73.12 73.12 73.12 4.4K
11:09 72.99 72.99 72.99 72.99 4.1K
11:11 73.09 73.09 73.09 73.09 3.4K
11:16 73.16 73.16 73.16 73.16 0.0K
11:19 73.08 73.08 73.08 73.08 3.5K
11:20 73.08 73.08 73.08 73.08 0.3K
11:31 73.07 73.07 73.07 73.07 34.0K
11:35 73.20 73.20 73.08 73.08 5.1K
11:36 73.06 73.06 73.00 73.00 32.0K
11:37 72.97 72.97 72.97 72.97 28.0K
11:48 73.14 73.14 73.14 73.14 1.0K
11:49 73.03 73.03 73.03 73.03 4.4K
11:50 73.13 73.13 73.13 73.13 10.0K
11:52 73.04 73.04 73.04 73.04 13.7K
12:00 73.20 73.20 73.20 73.20 0.1K
12:06 73.10 73.10 73.10 73.10 0.5K
12:14 73.04 73.04 73.04 73.04 10.0K
12:15 73.05 73.05 73.05 73.05 0.7K
12:21 73.00 73.00 73.00 73.00 1.0K
12:28 73.20 73.20 73.20 73.20 0.1K
12:41 73.15 73.15 73.15 73.15 13.7K
12:42 73.09 73.09 73.09 73.09 19.8K
12:53 73.02 73.02 73.02 73.02 0.3K
13:00 73.05 73.05 73.05 73.05 4.1K
13:06 73.06 73.06 73.06 73.06 1.4K
13:07 73.00 73.00 73.00 73.00 0.1K
13:08 73.06 73.06 73.06 73.06 20.0K
13:15 73.08 73.08 73.08 73.08 1.5K
13:20 73.08 73.08 73.08 73.08 27.7K
13:23 73.20 73.20 73.20 73.20 1.4K
13:25 73.06 73.06 73.06 73.06 6.9K
13:29 73.08 73.08 73.08 73.08 16.5K
13:31 73.00 73.00 73.00 73.00 14.2K
13:41 73.20 73.20 73.20 73.20 2.2K
14:09 73.20 73.20 73.20 73.20 50.0K
14:14 73.12 73.19 73.12 73.19 21.4K
14:27 73.19 73.19 73.19 73.19 1.0K
14:30 73.19 73.19 73.19 73.19 4.1K
14:34 73.30 73.30 73.30 73.30 0.0K
14:41 73.10 73.10 73.10 73.10 145.9K
14:47 73.15 73.15 73.15 73.15 34.2K
14:50 73.15 73.15 73.15 73.15 34.2K
14:55 73.20 73.20 73.20 73.20 1.5K
14:57 73.20 73.20 73.20 73.20 1.5K
14:58 73.20 73.20 73.10 73.10 8.8K
15:05 73.00 73.00 72.80 72.80 5.3K
15:09 72.94 72.94 72.94 72.94 0.5K
15:23 72.94 72.94 72.94 72.94 17.5K
15:28 73.00 73.00 73.00 73.00 55.0K
15:55 72.94 72.94 72.94 72.94 3.4K
15:57 72.91 72.91 72.91 72.91 22.1K
16:09 72.80 72.80 72.80 72.80 0.1K
16:12 72.80 72.80 72.80 72.80 0.0K
16:22 72.91 73.00 72.91 73.00 6.8K
16:29 73.00 73.00 73.00 73.00 0.1K
16:35 73.60 73.60 73.60 73.60 311.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible