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 72.39 72.39 72.15 72.15 20.6K
08:01 72.15 72.15 72.15 72.15 35.1K
08:02 72.00 72.00 72.00 72.00 15.0K
08:03 71.80 71.80 71.80 71.80 0.3K
08:05 72.32 72.32 72.32 72.32 5.1K
08:07 71.90 71.90 71.90 71.90 1.0K
08:10 71.79 71.79 71.79 71.79 6.9K
08:11 71.82 71.82 71.82 71.82 2.4K
08:14 72.00 72.00 72.00 72.00 6.5K
08:21 72.22 72.22 72.22 72.22 0.7K
08:33 72.32 72.32 72.32 72.32 6.8K
08:35 71.94 71.94 71.94 71.94 0.8K
08:39 72.15 72.15 72.15 72.15 10.0K
08:41 72.39 72.39 72.39 72.39 1.0K
08:56 72.15 72.15 72.15 72.15 9.9K
08:58 72.15 72.15 72.15 72.15 6.9K
08:59 72.15 72.15 72.15 72.15 4.0K
09:06 72.25 72.50 72.25 72.50 213.8K
09:14 72.15 72.15 72.15 72.15 1.4K
09:21 72.15 72.17 72.15 72.17 13.8K
09:22 72.00 72.15 72.00 72.00 69.7K
09:28 72.06 72.06 72.06 72.06 0.6K
09:31 72.05 72.05 72.05 72.05 4.2K
09:36 72.05 72.05 72.05 72.05 11.8K
09:43 71.84 71.84 71.84 71.84 4.0K
09:51 71.85 71.85 71.85 71.85 25.9K
09:52 72.00 72.00 72.00 72.00 2.2K
10:07 72.05 72.05 72.05 72.05 20.0K
10:08 72.05 72.05 72.05 72.05 2.1K
10:26 72.00 72.00 72.00 72.00 19.7K
10:27 72.00 72.00 72.00 72.00 2.2K
10:42 72.05 72.05 72.05 72.05 8.7K
10:44 72.30 72.30 72.30 72.30 3.0K
10:51 71.91 72.08 71.91 72.08 14.0K
10:52 71.91 71.91 71.91 71.91 3.5K
10:55 71.95 72.40 71.95 72.30 19.4K
10:59 72.20 72.20 72.20 72.20 2.0K
11:04 71.90 71.90 71.90 71.90 3.6K
11:06 71.74 71.74 71.74 71.74 0.9K
11:10 71.50 71.50 71.50 71.50 265.0K
11:11 71.45 71.45 71.45 71.45 110.7K
11:17 71.30 71.30 71.30 71.30 56.9K
11:18 71.41 71.41 71.30 71.30 70.2K
11:20 71.00 71.00 70.69 70.69 223.5K
11:21 70.60 70.60 70.60 70.60 1.9K
11:25 70.60 70.60 70.60 70.60 66.3K
11:26 70.60 70.60 70.60 70.60 0.0K
11:27 70.90 71.00 70.90 71.00 9.7K
11:35 70.74 70.74 70.74 70.74 1.5K
11:37 70.80 70.80 70.80 70.80 25.0K
11:39 70.60 70.60 70.60 70.60 0.1K
11:41 70.60 70.60 70.60 70.60 30.1K
11:43 70.60 70.60 70.60 70.60 83.4K
11:44 70.60 70.60 70.59 70.59 17.6K
11:45 70.50 70.50 70.50 70.50 19.9K
11:50 70.40 70.40 70.00 70.00 29.1K
11:51 70.70 70.70 70.40 70.40 8.6K
11:54 69.90 69.90 69.90 69.90 2.9K
12:01 69.76 69.76 69.76 69.76 4.3K
12:07 70.01 70.01 70.01 70.01 2.9K
12:14 69.93 69.93 69.93 69.93 15.0K
12:16 69.79 69.79 69.79 69.79 6.3K
12:19 70.30 70.30 69.93 69.93 14.3K
12:24 69.50 69.50 69.50 69.50 1.5K
12:27 69.88 69.88 69.88 69.88 6.4K
12:33 69.79 69.79 69.79 69.79 18.9K
12:34 70.30 70.30 70.30 70.30 0.0K
12:36 69.88 69.88 69.88 69.88 2.0K
12:37 70.00 70.00 70.00 70.00 0.0K
12:39 69.70 69.75 69.70 69.75 42.8K
12:40 69.91 69.91 69.89 69.89 46.3K
12:41 69.89 69.89 69.89 69.89 8.2K
12:42 69.75 69.75 69.75 69.75 6.0K
12:45 70.00 70.00 70.00 70.00 50.1K
12:46 69.85 69.85 69.85 69.85 25.0K
12:47 70.00 70.02 69.95 69.95 55.6K
12:54 69.91 69.91 69.91 69.91 2.9K
12:56 69.92 69.92 69.92 69.92 10.0K
12:57 70.10 70.10 70.10 70.10 7.3K
12:59 70.07 70.07 70.07 70.07 14.8K
13:00 70.03 70.03 70.03 70.03 14.0K
13:06 70.30 70.30 70.30 70.30 25.0K
13:07 70.70 70.70 70.19 70.19 56.9K
13:09 70.15 70.15 70.15 70.15 19.2K
13:22 70.81 70.81 70.81 70.81 2.6K
13:23 70.50 70.50 70.50 70.50 2.0K
13:25 71.00 71.00 71.00 71.00 3.0K
13:30 70.59 70.59 70.59 70.59 1.3K
13:45 71.00 71.00 71.00 71.00 26.4K
13:53 71.20 71.20 71.20 71.20 0.0K
13:55 70.80 70.80 70.80 70.80 3.0K
13:56 71.09 71.30 71.09 71.30 37.5K
14:01 71.40 71.40 71.40 71.40 3.7K
14:02 71.40 71.40 71.40 71.40 2.2K
14:04 71.50 71.50 71.50 71.50 26.1K
14:05 71.60 71.60 71.60 71.60 7.6K
14:06 71.58 71.59 71.58 71.59 9.6K
14:07 71.70 71.70 71.70 71.70 0.0K
14:10 71.70 71.70 71.70 71.70 0.1K
14:13 71.70 71.70 71.70 71.70 0.0K
14:15 71.50 71.50 71.50 71.50 19.2K
14:16 71.70 71.70 71.70 71.70 0.0K
14:19 71.70 71.70 71.70 71.70 0.0K
14:22 71.70 71.70 71.70 71.70 0.0K
14:24 71.70 71.70 71.70 71.70 0.1K
14:27 71.70 71.70 71.70 71.70 0.0K
14:28 71.61 71.61 71.61 71.61 0.8K
14:30 71.58 71.70 71.58 71.70 15.1K
14:32 71.55 71.55 71.55 71.55 15.5K
14:33 71.70 71.70 71.70 71.70 0.0K
14:34 71.61 71.61 71.61 71.61 13.9K
14:35 71.56 71.56 71.56 71.56 14.1K
14:36 71.70 71.70 71.70 71.70 0.0K
14:37 71.50 71.50 71.50 71.50 2.0K
14:39 71.70 71.70 71.70 71.70 0.0K
14:42 71.55 71.55 71.30 71.30 70.7K
14:47 71.70 71.70 71.70 71.70 5.2K
14:48 71.52 71.52 71.52 71.52 0.4K
14:53 71.70 71.70 71.63 71.63 6.3K
14:54 71.55 71.55 71.55 71.55 35.7K
14:55 71.70 71.70 71.70 71.70 0.0K
14:57 71.57 71.57 71.57 71.57 7.0K
14:58 71.70 71.70 71.54 71.54 4.9K
15:00 71.53 71.53 71.53 71.53 1.1K
15:01 71.40 71.40 71.40 71.40 11.2K
15:12 71.30 71.30 71.30 71.30 25.5K
15:16 71.40 71.50 71.40 71.50 5.0K
15:19 71.45 71.45 71.45 71.45 4.8K
15:21 71.60 71.60 71.60 71.60 0.1K
15:24 71.56 71.56 71.40 71.40 10.5K
15:25 71.40 71.40 71.40 71.40 3.8K
15:30 71.40 71.50 71.40 71.50 9.2K
15:38 71.30 71.30 71.30 71.30 0.4K
15:39 71.40 71.40 71.40 71.40 1.3K
15:43 71.30 71.30 71.30 71.30 0.0K
15:45 71.40 71.40 71.30 71.35 58.8K
15:47 71.50 71.50 71.50 71.50 20.0K
15:48 71.20 71.20 71.20 71.20 50.0K
15:49 71.15 71.15 71.15 71.15 25.0K
15:51 71.30 71.30 71.30 71.30 25.2K
15:52 71.10 71.10 71.00 71.00 30.3K
15:54 70.70 70.80 70.70 70.75 50.2K
15:55 70.90 70.90 70.90 70.90 50.0K
15:56 70.60 70.70 70.60 70.70 0.0K
15:57 70.75 70.75 70.75 70.75 27.4K
16:00 70.65 70.65 70.65 70.65 0.0K
16:03 70.77 70.77 70.63 70.63 8.5K
16:05 70.79 70.79 70.79 70.79 0.5K
16:07 70.84 70.84 70.84 70.84 0.0K
16:13 70.90 70.90 70.90 70.90 50.0K
16:14 70.90 70.90 70.70 70.70 55.5K
16:17 70.00 70.30 70.00 70.30 30.1K
16:20 70.00 70.00 70.00 70.00 39.2K
16:21 70.26 70.26 70.26 70.26 1.4K
16:22 70.20 70.40 70.20 70.40 10.1K
16:23 69.80 69.81 69.80 69.81 26.4K
16:24 69.81 69.81 69.70 69.81 8.7K
16:25 69.70 69.80 69.70 69.80 1.8K
16:26 70.72 70.72 70.72 70.72 1.4K
16:29 69.80 69.80 69.70 69.70 1.1K
16:35 69.40 69.40 69.40 69.40 337.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible