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 74.80 74.80 74.76 74.76 6.8K
08:01 74.76 74.76 74.76 74.76 20.0K
08:03 74.75 74.75 74.75 74.75 13.4K
08:04 74.76 74.76 74.76 74.76 2.2K
08:08 74.76 74.76 74.76 74.76 10.0K
08:14 74.77 74.77 74.77 74.77 1.0K
08:15 74.77 74.77 74.76 74.76 13.5K
08:17 74.77 74.80 74.77 74.80 13.0K
08:18 74.80 74.80 74.80 74.80 1.0K
08:20 74.95 74.95 74.95 74.95 33.3K
08:22 75.00 75.36 75.00 75.36 7.3K
08:23 75.50 75.50 75.50 75.50 0.7K
08:25 75.50 75.50 75.50 75.50 27.6K
08:30 75.60 75.60 75.60 75.60 13.2K
08:32 75.90 76.00 75.90 76.00 111.2K
08:33 76.30 76.30 76.00 76.00 0.0K
08:36 75.80 75.97 75.80 75.97 402.5K
08:38 76.20 76.20 75.97 75.97 250.5K
08:41 76.20 76.20 76.20 76.20 26.2K
08:42 76.20 76.20 76.17 76.17 11.8K
08:48 76.40 76.40 76.40 76.40 5.2K
08:49 76.40 76.40 76.40 76.40 13.3K
08:50 76.40 76.40 76.17 76.17 0.5K
08:59 76.42 76.42 76.00 76.00 84.5K
09:00 76.30 76.30 76.30 76.30 1.1K
09:01 76.10 76.10 76.10 76.10 0.7K
09:04 76.40 76.40 76.40 76.40 4.0K
09:06 76.40 76.40 76.24 76.24 8.5K
09:07 76.40 76.40 76.40 76.40 1.3K
09:09 76.24 76.24 76.24 76.24 3.8K
09:13 76.30 76.30 76.30 76.30 7.5K
09:15 76.29 76.29 76.29 76.29 0.7K
09:17 76.29 76.29 76.29 76.29 1.3K
09:19 76.30 76.30 76.30 76.30 1.3K
09:26 76.54 76.54 76.40 76.50 111.9K
09:29 76.70 76.83 76.70 76.83 48.0K
09:31 76.69 77.00 76.69 77.00 5.0K
09:32 76.70 76.70 76.70 76.70 12.8K
09:35 76.68 76.68 76.68 76.68 82.2K
09:39 76.65 76.65 76.65 76.65 2.6K
09:43 77.03 77.03 77.03 77.03 20.4K
09:45 76.85 77.07 76.69 77.07 65.0K
09:46 76.65 76.65 76.65 76.65 0.4K
09:47 76.99 76.99 76.99 76.99 8.0K
09:49 76.90 76.90 76.90 76.90 2.0K
09:58 76.86 76.86 76.86 76.86 0.0K
10:02 76.93 76.93 76.93 76.93 13.0K
10:06 76.68 76.68 76.68 76.68 5.0K
10:08 76.50 76.50 76.50 76.50 5.4K
10:11 76.80 76.80 76.80 76.80 4.0K
10:12 77.09 77.09 77.09 77.09 40.1K
10:13 76.80 76.80 76.80 76.80 0.1K
10:15 76.80 76.80 76.80 76.80 0.8K
10:16 76.69 76.69 76.69 76.69 0.7K
10:20 76.50 76.68 76.50 76.68 108.0K
10:22 76.76 76.76 76.76 76.76 4.0K
10:23 76.69 76.69 76.69 76.69 3.0K
10:25 76.68 76.68 76.68 76.68 13.9K
10:26 76.76 76.76 76.68 76.68 3.3K
10:27 76.76 76.76 76.69 76.69 4.8K
10:28 76.76 76.76 76.76 76.76 6.5K
10:30 76.76 76.76 76.60 76.60 8.5K
10:31 76.95 76.95 76.69 76.69 80.2K
10:34 76.80 76.80 76.80 76.80 5.6K
10:37 76.50 76.50 76.50 76.50 5.3K
10:39 77.10 77.10 77.10 77.10 4.5K
10:40 76.88 76.88 76.88 76.88 0.1K
10:42 76.87 77.10 76.87 77.10 2.6K
10:43 76.93 76.99 76.93 76.99 5.0K
10:44 76.93 76.93 76.93 76.93 5.0K
10:45 77.10 77.10 77.10 77.10 5.8K
10:46 76.88 76.88 76.88 76.88 0.2K
10:49 77.10 77.10 77.10 77.10 6.0K
10:50 76.89 76.89 76.89 76.89 2.0K
10:51 76.96 77.00 76.96 77.00 54.0K
10:52 77.08 77.08 77.08 77.08 3.9K
10:55 77.20 77.20 77.18 77.20 8.2K
10:56 77.20 77.20 77.20 77.20 27.0K
10:58 77.30 77.30 77.30 77.30 2.6K
10:59 77.30 77.30 77.30 77.30 1.9K
11:00 77.30 77.30 77.30 77.30 2.0K
11:05 77.30 77.30 77.30 77.30 12.9K
11:06 77.20 77.20 77.20 77.20 9.5K
11:07 77.23 77.23 77.23 77.23 0.7K
11:13 77.30 77.30 77.30 77.30 0.0K
11:14 77.19 77.20 77.19 77.20 8.8K
11:19 77.30 77.30 77.30 77.30 5.0K
11:20 77.30 77.30 77.10 77.29 9.1K
11:22 77.40 77.40 77.40 77.40 86.8K
11:25 77.44 77.44 77.44 77.44 5.0K
11:26 77.40 77.40 77.40 77.40 10.0K
11:27 77.46 77.46 77.46 77.46 5.0K
11:31 77.39 77.39 77.39 77.39 2.2K
11:37 77.40 77.40 77.40 77.40 7.5K
11:39 77.45 77.45 77.45 77.45 15.0K
11:41 77.39 77.50 77.39 77.50 14.0K
11:42 77.50 77.50 77.40 77.40 11.0K
11:43 77.50 77.50 77.50 77.50 15.4K
11:44 77.77 77.77 77.77 77.77 64.3K
11:46 77.60 77.60 77.60 77.60 13.5K
11:48 77.70 77.70 77.70 77.70 2.5K
11:49 77.70 77.70 77.70 77.70 2.0K
11:50 77.70 77.70 77.70 77.70 15.0K
11:54 77.70 77.70 77.70 77.70 25.0K
11:56 77.71 77.71 77.71 77.71 5.7K
11:59 77.80 77.80 77.80 77.80 0.4K
12:00 77.74 77.80 77.74 77.80 4.2K
12:03 77.60 77.60 77.60 77.60 0.0K
12:04 77.70 77.70 77.70 77.70 200.0K
12:05 77.71 77.71 77.71 77.71 2.7K
12:09 77.70 77.70 77.70 77.70 1.3K
12:11 77.70 77.70 77.70 77.70 0.8K
12:12 77.70 77.70 77.70 77.70 0.8K
12:13 77.79 77.79 77.79 77.79 6.4K
12:15 77.77 77.77 77.77 77.77 5.1K
12:19 77.60 77.60 77.60 77.60 0.0K
12:24 77.72 77.72 77.72 77.72 4.2K
12:25 77.60 77.60 77.60 77.60 0.0K
12:33 77.70 77.70 77.70 77.70 2.0K
12:36 77.60 77.60 77.60 77.60 2.9K
12:37 77.71 77.71 77.71 77.71 41.7K
12:38 77.71 77.71 77.71 77.71 7.8K
12:40 77.71 77.71 77.71 77.71 10.0K
12:42 77.60 77.60 77.60 77.60 4.2K
12:51 77.55 77.55 77.55 77.55 13.7K
12:53 77.53 77.53 77.53 77.53 2.5K
12:54 77.53 77.53 77.53 77.53 2.5K
12:55 77.53 77.53 77.53 77.53 4.1K
12:56 77.55 77.55 77.55 77.55 3.0K
12:57 77.50 77.50 77.50 77.50 9.1K
12:58 77.50 77.50 77.50 77.50 6.5K
13:00 77.50 77.50 77.40 77.40 5.7K
13:01 77.40 77.40 77.40 77.40 7.0K
13:06 77.52 77.52 77.52 77.52 32.2K
13:07 77.41 77.41 77.41 77.41 5.0K
13:08 77.50 77.51 77.40 77.40 27.5K
13:10 77.46 77.46 77.46 77.46 5.0K
13:12 77.46 77.46 77.46 77.46 200.0K
13:13 77.58 77.58 77.58 77.58 6.8K
13:14 77.46 77.46 77.46 77.46 3.4K
13:26 77.47 77.47 77.47 77.47 2.6K
13:29 77.46 77.60 77.46 77.60 285.9K
13:31 77.43 77.59 77.43 77.59 3.0K
13:32 77.50 77.50 77.50 77.50 256.8K
13:38 77.53 77.53 77.53 77.53 9.0K
13:40 77.47 77.47 77.47 77.47 17.6K
13:44 77.40 77.40 77.40 77.40 20.3K
13:50 77.39 77.39 77.39 77.39 5.0K
13:51 77.50 77.50 77.50 77.50 0.0K
14:02 77.50 77.50 77.50 77.50 0.7K
14:04 77.44 77.44 77.44 77.44 5.0K
14:06 77.44 77.44 77.30 77.30 14.8K
14:07 77.46 77.46 77.46 77.46 0.0K
14:09 77.44 77.44 77.44 77.44 0.6K
14:14 77.46 77.46 77.46 77.46 32.3K
14:15 77.50 77.50 77.50 77.50 4.4K
14:17 77.30 77.54 77.30 77.54 377.6K
14:18 77.40 77.40 77.35 77.35 80.0K
14:19 77.34 77.45 77.34 77.45 21.6K
14:22 77.32 77.32 77.32 77.32 20.0K
14:25 77.39 77.44 77.39 77.44 7.3K
14:30 77.32 77.32 77.32 77.32 9.0K
14:32 77.50 77.50 77.48 77.50 103.6K
14:33 77.32 77.32 77.32 77.32 20.0K
14:35 77.32 77.32 77.32 77.32 12.5K
14:36 77.41 77.41 77.41 77.41 25.8K
14:43 77.50 77.50 77.50 77.50 0.0K
14:45 77.30 77.30 77.20 77.20 25.0K
14:49 77.35 77.35 77.35 77.35 3.2K
14:52 77.14 77.14 77.14 77.14 10.0K
14:57 77.18 77.18 77.18 77.18 7.2K
14:58 77.30 77.30 77.30 77.30 10.3K
14:59 77.10 77.10 77.10 77.10 164.0K
15:03 77.29 77.29 77.29 77.29 1.3K
15:04 77.24 77.24 77.24 77.24 2.7K
15:06 77.29 77.29 77.29 77.29 1.3K
15:08 77.15 77.15 77.15 77.15 11.1K
15:09 77.10 77.10 77.10 77.10 40.0K
15:13 77.14 77.14 77.14 77.14 10.0K
15:16 77.10 77.10 77.10 77.10 14.0K
15:23 77.09 77.09 77.09 77.09 813.0K
15:24 77.09 77.09 77.09 77.09 3.9K
15:26 77.00 77.00 77.00 77.00 16.7K
15:30 77.00 77.00 77.00 77.00 3.7K
15:33 77.00 77.00 76.90 76.90 30.3K
15:39 77.00 77.00 76.93 76.93 7.7K
15:40 77.00 77.00 77.00 77.00 26.0K
15:44 76.90 76.90 76.90 76.90 2.6K
15:47 77.00 77.00 77.00 77.00 8.2K
15:50 77.08 77.08 77.08 77.08 0.1K
15:51 77.08 77.08 77.08 77.08 2.6K
15:58 77.08 77.08 77.08 77.08 2.0K
16:04 77.08 77.08 77.08 77.08 45.4K
16:10 77.08 77.08 77.08 77.08 13.9K
16:11 77.00 77.00 77.00 77.00 8.6K
16:13 77.08 77.08 77.08 77.08 3.9K
16:14 76.90 76.90 76.90 76.90 0.0K
16:17 77.08 77.08 77.08 77.08 13.0K
16:18 77.00 77.00 77.00 77.00 31.4K
16:19 77.00 77.00 77.00 77.00 0.1K
16:21 77.08 77.08 77.08 77.08 31.1K
16:35 77.40 77.40 77.40 77.40 165.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible