Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| JPEL Private Equity Ltd (JPEL)(JPEL) | 1.06 | 2025-09-26 | 2018-08-17 |
K Quotidien
K par Minute
|
1.66
2021-08-12
|
0.54
2020-03-30
|
3.6M
2021-03-30
|
-
2025-01-02
|
+24.45%
2021-03-09
|
-20.60%
2019-02-25
|
+21.32%
2021-07
|
-26.17%
2020-03
|
1792 | 9.3% | 12.8% | |
| IMC Exploration Group PLC (IMCI)(IMCI) | 0.64 | 2025-09-26 | 2019-07-10 |
K Quotidien
K par Minute
|
3.67
2023-11-27
|
0.25
2023-07-20
|
85.3M
2021-04-15
|
-
2025-01-02
|
+64.71%
2020-02-25
|
-26.92%
2020-01-30
|
+164.46%
2023-11
|
-32.50%
2024-02
|
1565 | 10.9% | 12.7% | |
| Investec Non Cum(INPPp) | 635.00 | 2025-09-26 | 2018-08-28 |
K Quotidien
K par Minute
|
680.00
2025-06-11
|
315.00
2020-09-02
|
0.2M
2023-06-27
|
-
2025-01-07
|
+4.40%
2021-03-23
|
-4.31%
2020-02-27
|
+7.31%
2021-10
|
-9.98%
2020-08
|
1765 | 12.7% | 9.9% | |
| Seneca Growth Capital VCT PLC (HYG)(HYG) | 9.00 | 2025-09-26 | 2018-07-31 |
K Quotidien
K par Minute
|
60.00
2019-01-09
|
4.50
2025-06-13
|
0.2M
2018-11-20
|
-
2025-01-02
|
+29.55%
2021-01-05
|
-46.15%
2019-01-30
|
+43.59%
2020-09
|
-40.00%
2019-05
|
1793 | 2.9% | 4.3% | |
| Hargreave Hale Aim Vct PLC (HHV)(HHV) | 33.30 | 2025-09-26 | 2018-08-17 |
K Quotidien
K par Minute
|
97.00
2021-05-07
|
25.00
2020-03-16
|
2.0M
2025-01-23
|
-
2025-01-17
|
+8.99%
2020-01-27
|
-22.86%
2020-01-22
|
+11.76%
2020-06
|
-19.69%
2020-03
|
1772 | 6.0% | 8.5% | |
| Guaranty Trust Bank PLC (GTCOq)(GTCOq) | 2.72 | 2025-07-30 | 2018-08-30 |
K Quotidien
K par Minute
|
5.75
2018-12-28
|
1.63
2024-05-14
|
1.5M
2019-11-26
|
-
2025-01-03
|
+45.45%
2023-01-23
|
-43.85%
2022-02-08
|
+31.68%
2023-06
|
-35.15%
2020-03
|
1734 | 17.5% | 18.9% | |
| General Accident PLC (GACC_pa)(GACC_pa) | 110.00 | 2025-06-06 | 2018-08-21 |
K Quotidien
K par Minute
|
148.00
2021-07-08
|
99.00
2020-03-23
|
6.0M
2025-01-21
|
-
2025-02-13
|
+8.64%
2025-03-11
|
-25.00%
2025-05-28
|
+10.85%
2020-04
|
-21.77%
2020-03
|
1715 | 19.8% | 17.3% | |
| China Yangtze Power Co Ltd (CYPCq)(CYPCq) | 38.80 | 2025-09-26 | 2020-09-25 |
K Quotidien
K par Minute
|
55.00
2024-12-27
|
25.02
2020-10-13
|
6.7M
2021-01-27
|
-
2025-01-09
|
+29.72%
2024-02-06
|
-11.43%
2024-01-31
|
+30.27%
2024-12
|
-11.96%
2022-08
|
1247 | 10.3% | 9.3% | |
| China Pacific Insurance Group Co Ltd (CPICq)(CPICq) | 24.20 | 2025-09-26 | 2020-06-17 |
K Quotidien
K par Minute
|
35.65
2021-02-25
|
12.50
2022-10-25
|
7.5M
2020-10-20
|
-
2025-01-02
|
+40.00%
2024-01-08
|
-22.28%
2023-01-27
|
+40.00%
2024-10
|
-20.79%
2023-12
|
1318 | 10.4% | 9.2% | |
| Crown Place VCT PLC (CRPL)(CRPL) | 29.10 | 2025-09-26 | 2018-07-25 |
K Quotidien
K par Minute
|
34.75
2019-02-27
|
18.80
2020-04-01
|
7.5M
2025-04-15
|
-
2025-01-02
|
+10.17%
2020-01-08
|
-10.49%
2020-01-02
|
+10.17%
2020-04
|
-10.49%
2020-01
|
1794 | 1.3% | 1.7% | |
| BP PLC (BP_pb)(BP_pb) | 165.00 | 2025-09-26 | 2018-08-20 |
K Quotidien
K par Minute
|
200.00
2021-06-22
|
128.00
2023-10-19
|
0.7M
2023-10-31
|
-
2025-01-16
|
+5.59%
2023-05-23
|
-6.06%
2024-04-10
|
+14.39%
2023-11
|
-8.48%
2023-06
|
1770 | 15.1% | 12.6% | |
| Baronsmead Second Venture Trust PLC (BRMD)(BRMD) | 50.55 | 2025-09-26 | 2018-08-28 |
K Quotidien
K par Minute
|
88.25
2018-09-12
|
40.00
2020-03-23
|
6.8M
2025-02-26
|
-
2025-01-02
|
+9.68%
2020-01-23
|
-7.92%
2020-01-20
|
+7.26%
2020-05
|
-15.86%
2020-03
|
1789 | 4.5% | 7.3% | |
| AIQ Ltd (AIQ)(AIQ) | 6.00 | 2025-09-26 | 2018-08-24 |
K Quotidien
K par Minute
|
52.70
2020-03-30
|
1.08
2024-08-16
|
0.3M
2020-03-30
|
-
2025-01-02
|
+146.67%
2021-02-03
|
-42.31%
2023-01-26
|
+190.91%
2021-08
|
-47.62%
2021-07
|
1646 | 5.3% | 6.3% | |
| Various Eateries Plc (VAREV)(VAREV) | 10.00 | 2025-09-26 | 2020-09-25 |
K Quotidien
K par Minute
|
118.00
2021-05-12
|
10.00
2025-09-10
|
11.0M
2021-11-24
|
-
2025-01-02
|
+14.71%
2023-02-02
|
-16.25%
2023-02-21
|
+75.00%
2023-04
|
-29.67%
2023-06
|
1260 | 10.6% | 15.6% | |
| Comptoir Group PLC (COM)(COM) | 5.00 | 2025-09-26 | 2016-06-21 |
K Quotidien
K par Minute
|
86.00
2016-09-20
|
2.00
2020-03-19
|
10.5M
2019-04-23
|
-
2025-01-08
|
+48.84%
2022-02-04
|
-28.57%
2017-03-27
|
+120.54%
2021-02
|
-49.66%
2020-03
|
1956 | 12.5% | 17.4% | |
| Spiritus Mundi PLC (SPMU)(SPMU) | 3.75 | 2024-03-05 | 2022-07-08 |
K Quotidien
K par Minute
|
9.40
2023-07-13
|
1.63
2023-02-27
|
0.7M
2023-03-06
|
-
2024-03-05
|
+60.00%
2023-01-16
|
-56.25%
2023-01-17
|
+75.00%
2023-07
|
-40.91%
2023-02
|
420 | 2.9% | 4.5% | |
| Induction Healthcare Group PLC (INHC)(INHC) | 9.75 | 2025-06-18 | 2019-05-22 |
K Quotidien
K par Minute
|
121.50
2019-06-03
|
5.50
2025-04-08
|
7.4M
2022-04-11
|
-
2025-01-02
|
+63.33%
2025-04-10
|
-19.35%
2022-05-05
|
+54.55%
2023-10
|
-24.30%
2022-03
|
1367 | 11.0% | 16.2% | |
| Barrick Mining(B) | 2,541.56 | 2025-09-26 | 2018-01-15 |
K Quotidien
K par Minute
|
2,380.64
2020-09-11
|
12.69
2019-11-01
|
1.2M
2025-04-11
|
-
2025-02-17
|
+38.30%
2020-03-17
|
-21.23%
2018-01-15
|
+37.30%
2020-04
|
-17.38%
2020-11
|
1586 | 49.7% | 47.4% | |
| UIL Ltd (UTL)(UTL) | 136.00 | 2025-09-26 | 2018-07-13 |
K Quotidien
K par Minute
|
286.80
2021-08-18
|
92.00
2024-10-07
|
1.6M
2019-03-11
|
-
2025-01-03
|
+12.77%
2020-02-26
|
-12.84%
2020-02-18
|
+26.00%
2019-07
|
-31.37%
2020-03
|
1812 | 29.9% | 30.7% | |
| Unicorn Aim Vct Plc (UAVP)(UAVP) | 76.50 | 2025-09-26 | 2018-07-11 |
K Quotidien
K par Minute
|
219.00
2021-09-23
|
70.00
2020-03-12
|
4.4M
2024-03-15
|
-
2025-01-03
|
+12.34%
2024-01-05
|
-21.05%
2020-02-10
|
+13.14%
2021-02
|
-18.53%
2020-03
|
1821 | 6.6% | 6.5% | |
| Octopus Aim Vct Plc (OOA)(OOA) | 46.20 | 2025-09-26 | 2018-08-09 |
K Quotidien
K par Minute
|
129.50
2021-05-11
|
43.80
2025-04-10
|
2.1M
2023-11-16
|
-
2025-01-02
|
+8.63%
2020-01-28
|
-9.74%
2020-01-27
|
+13.91%
2020-04
|
-25.27%
2020-03
|
1802 | 9.0% | 10.8% | |
| Northern 2 Vct Plc (NTV)(NTV) | 54.50 | 2025-09-26 | 2018-08-08 |
K Quotidien
K par Minute
|
73.50
2021-08-06
|
0.56
2025-06-18
|
6.9M
2025-07-02
|
-
2025-01-02
|
+9,900.00%
2025-06-19
|
-98.96%
2025-06-18
|
+11.48%
2021-06
|
-21.49%
2020-03
|
1787 | 2.6% | 3.9% | |
| Northern 3 Vct Plc (NTN)(NTN) | 84.00 | 2025-09-26 | 2018-08-03 |
K Quotidien
K par Minute
|
104.50
2021-07-23
|
62.20
2020-06-22
|
4.3M
2025-07-02
|
-
2025-01-02
|
+19.59%
2020-01-20
|
-21.35%
2020-01-08
|
+13.14%
2020-07
|
-21.79%
2020-03
|
1804 | 1.6% | 2.4% | |
| Gresham House Income (MIX) | 49.60 | 2025-09-26 | 2018-08-01 |
K Quotidien
K par Minute
|
81.50
2021-11-09
|
0.50
2025-06-12
|
9.5M
2025-03-14
|
-
2025-01-02
|
+9,890.04%
2025-06-13
|
-99.00%
2025-06-12
|
+17.95%
2021-03
|
-9.57%
2024-05
|
1804 | 5.6% | 5.5% | |
| Maven Income And Growth Vct 5 Plc (MIG5)(MIG5) | 28.80 | 2025-09-26 | 2018-08-10 |
K Quotidien
K par Minute
|
38.00
2022-03-25
|
0.30
2025-06-18
|
8.3M
2025-02-26
|
-
2025-01-02
|
+9,900.00%
2025-06-19
|
-99.00%
2025-06-18
|
+11.97%
2018-10
|
-8.33%
2022-07
|
1792 | 0.9% | 1.2% | |
| Maven Income And Growth Vct 3 Plc (MIG3)(MIG3) | 44.00 | 2025-09-26 | 2018-07-05 |
K Quotidien
K par Minute
|
60.00
2022-02-04
|
43.00
2021-11-09
|
3.0M
2023-11-07
|
-
2025-01-02
|
+7.84%
2021-01-06
|
-4.35%
2025-07-24
|
+7.84%
2021-04
|
-7.41%
2020-03
|
1824 | 0.9% | 1.8% | |
| Maven Income And Growth Vct Plc (MIG1)(MIG1) | 34.40 | 2025-09-26 | 2018-08-10 |
K Quotidien
K par Minute
|
47.00
2022-04-26
|
33.40
2025-07-24
|
5.5M
2024-05-16
|
-
2025-01-02
|
+6.05%
2019-01-02
|
-4.76%
2020-01-03
|
+6.05%
2019-03
|
-6.67%
2022-07
|
1799 | 0.7% | 1.3% | |
| Gresham House Income (IGVI) | 63.50 | 2025-09-26 | 2018-08-17 |
K Quotidien
K par Minute
|
99.50
2022-02-28
|
0.62
2025-06-12
|
8.8M
2025-03-14
|
-
2025-01-03
|
+9,900.00%
2025-06-13
|
-99.00%
2025-06-12
|
+12.78%
2021-02
|
-8.84%
2023-10
|
1789 | 6.7% | 6.4% | |
| RM Infrastructure Income PLC (RMII)(RMII) | 63.50 | 2025-09-26 | 2016-12-15 |
K Quotidien
K par Minute
|
105.00
2019-05-02
|
60.00
2020-03-23
|
21.7M
2025-06-25
|
0.0M
2025-07-23
|
+12.12%
2020-01-29
|
-13.37%
2020-01-17
|
+10.34%
2020-04
|
-22.28%
2020-03
|
2080 | 14.0% | 15.2% | |
| Creo Medical Group PLC (CREO)(CREO) | 12.13 | 2025-09-26 | 2016-12-09 |
K Quotidien
K par Minute
|
249.90
2018-10-02
|
9.22
2025-04-23
|
16.9M
2025-05-22
|
0.0M
2022-06-24
|
+44.16%
2023-02-01
|
-14.93%
2022-08-01
|
+48.21%
2023-02
|
-32.67%
2022-12
|
2177 | 25.7% | 38.7% | |
| Time Out Group PLC (TMOT)(TMOT) | 13.50 | 2025-09-26 | 2016-06-14 |
K Quotidien
K par Minute
|
158.05
2016-06-14
|
12.10
2025-08-26
|
44.1M
2019-06-06
|
-
2025-01-22
|
+21.05%
2020-02-25
|
-21.47%
2020-02-07
|
+44.58%
2021-04
|
-60.32%
2020-03
|
2147 | 14.6% | 17.6% | |
| Directa Plus PLC (DCTA)(DCTA) | 10.25 | 2025-09-26 | 2016-05-27 |
K Quotidien
K par Minute
|
215.25
2016-06-07
|
5.50
2025-02-04
|
3.1M
2019-01-25
|
-
2025-04-30
|
+75.00%
2018-04-19
|
-30.00%
2024-04-30
|
+56.96%
2018-09
|
-34.29%
2024-09
|
2290 | 26.2% | 33.1% | |
| Springfield Properties PLC (SPRSP)(SPRSP) | 106.00 | 2025-09-26 | 2017-10-16 |
K Quotidien
K par Minute
|
175.00
2021-06-07
|
50.00
2023-09-20
|
7.7M
2021-02-26
|
0.0M
2018-04-11
|
+25.00%
2020-02-26
|
-25.71%
2020-02-20
|
+39.81%
2023-11
|
-39.22%
2020-03
|
1948 | 20.4% | 23.0% | |
| British Smaller Companies Vct Plc (BSV)(BSV) | 75.50 | 2025-09-26 | 2018-08-01 |
K Quotidien
K par Minute
|
85.00
2021-10-08
|
53.50
2023-05-22
|
5.9M
2024-06-24
|
-
2025-01-02
|
+9.21%
2021-01-27
|
-14.89%
2020-01-08
|
+16.90%
2021-08
|
-14.89%
2020-04
|
1805 | 2.6% | 3.0% | |
| British Smaller Companies Vct 2 Plc (BSC)(BSC) | 51.00 | 2025-09-26 | 2018-07-30 |
K Quotidien
K par Minute
|
68.00
2021-03-17
|
40.00
2020-05-20
|
4.9M
2024-06-24
|
-
2025-01-02
|
+15.09%
2021-01-22
|
-9.84%
2021-02-01
|
+15.09%
2021-08
|
-14.17%
2020-04
|
1808 | 3.2% | 3.3% | |
| Oxford Biodynamics PLC (OBD)(OBD) | 0.48 | 2025-09-26 | 2016-12-06 |
K Quotidien
K par Minute
|
278.81
2017-10-20
|
0.23
2025-07-07
|
611.4M
2025-07-15
|
0.0M
2019-12-24
|
+159.81%
2023-08-18
|
-56.50%
2024-09-27
|
+224.15%
2023-09
|
-60.27%
2024-10
|
2192 | 34.5% | 45.9% | |
| Marwyn Value Investors Ltd (MVIR)(MVIR) | 233.00 | 2025-09-26 | 2016-11-30 |
K Quotidien
K par Minute
|
327.26
2023-10-05
|
44.74
2020-11-26
|
0.0M
2024-12-31
|
-
2025-01-02
|
+145.84%
2021-01-19
|
-39.62%
2019-01-02
|
+158.61%
2021-11
|
-39.62%
2019-12
|
2229 | 1.0% | 0.6% | |
| SEEEN PLC (SEEN)(SEEN) | 4.50 | 2025-09-26 | 2017-09-27 |
K Quotidien
K par Minute
|
198.00
2018-01-22
|
0.00
2017-11-20
|
8.2M
2025-03-13
|
-
2025-01-06
|
+1,100.00%
2017-10-03
|
-91.67%
2017-10-02
|
+66.67%
2023-08
|
-37.65%
2020-03
|
1744 | 9.9% | 14.4% | |
| RTW Venture Fund Ltd (RTW)(RTW) | 1.52 | 2025-09-26 | 2019-10-30 |
K Quotidien
K par Minute
|
2.50
2021-02-22
|
0.93
2022-07-01
|
10.9M
2024-03-22
|
0.0M
2023-06-29
|
+14.29%
2020-06-09
|
-12.24%
2024-06-21
|
+29.34%
2022-07
|
-22.91%
2022-01
|
1481 | 39.9% | 36.8% | |
| Rights and Issues Investment Trust PLC (RIICi)(RIICi) | 2,120.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,796.30
2022-01-05
|
910.37
2015-03-12
|
0.3M
2018-05-10
|
-
2025-05-28
|
+14.19%
2016-02-16
|
-12.50%
2020-03-12
|
+17.58%
2016-04
|
-17.25%
2020-03
|
2702 | 38.2% | 34.2% | |
| Northern Electric PLC (NTEA_p)(NTEA_p) | 128.50 | 2025-09-26 | 2018-07-13 |
K Quotidien
K par Minute
|
176.00
2021-01-21
|
111.60
2023-10-02
|
1.1M
2020-08-06
|
-
2025-01-22
|
+4.58%
2020-02-17
|
-4.71%
2025-07-03
|
+24.29%
2020-04
|
-11.15%
2020-03
|
1779 | 18.4% | 16.9% | |
| Hansa Investment Company Ltd (HANa)(HANa) | 256.00 | 2025-09-26 | 2018-07-02 |
K Quotidien
K par Minute
|
278.00
2025-09-01
|
125.00
2020-03-26
|
3.2M
2020-06-25
|
0.0M
2019-06-17
|
+11.50%
2025-06-17
|
-7.73%
2020-03-05
|
+25.15%
2020-11
|
-23.34%
2020-03
|
1819 | 32.2% | 33.4% | |
| National Westminster Bank PLC Pref Series A (NWB_pa)(NWB_pa) | 145.35 | 2025-09-26 | 2015-07-14 |
K Quotidien
K par Minute
|
178.00
2021-09-08
|
108.25
2020-03-23
|
4.9M
2017-11-20
|
-
2025-01-02
|
+5.55%
2018-01-22
|
-13.61%
2018-01-10
|
+11.99%
2018-03
|
-19.28%
2020-03
|
2080 | 30.4% | 19.0% | |
| General Accident PLC (GACC_p)(GACC_p) | 110.00 | 2025-06-06 | 2018-07-05 |
K Quotidien
K par Minute
|
166.00
2021-05-18
|
75.00
2020-03-17
|
5.0M
2021-06-15
|
-
2025-06-06
|
+10.55%
2020-02-26
|
-33.62%
2025-05-28
|
+15.58%
2020-04
|
-20.75%
2020-03
|
1748 | 25.8% | 22.7% | |
| Molten Ventures VCT PLC (MVCT)(MVCT) | 37.50 | 2025-09-26 | 2018-06-25 |
K Quotidien
K par Minute
|
59.50
2022-01-20
|
20.00
2024-05-24
|
18.7M
2025-04-29
|
-
2025-01-02
|
+13.33%
2020-02-06
|
-9.38%
2020-01-20
|
+15.42%
2021-11
|
-19.05%
2020-03
|
1836 | 2.2% | 4.4% | |
| Foresight Ventures VCT PLC (FVEN)(FVEN) | 88.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
100.00
2025-01-29
|
20.00
2024-04-23
|
11.0M
2024-08-13
|
-
2025-01-03
|
+135.22%
2024-01-16
|
-6.35%
2020-01-09
|
+126.30%
2024-11
|
-14.49%
2020-03
|
2707 | 1.8% | 4.3% | |
| Contango Holdings PLC (CGO)(CGO) | 0.93 | 2025-09-26 | 2020-06-18 |
K Quotidien
K par Minute
|
10.50
2020-12-15
|
0.78
2025-05-08
|
43.2M
2021-08-02
|
-
2025-03-17
|
+33.33%
2024-04-04
|
-19.23%
2024-03-08
|
+72.04%
2020-12
|
-28.85%
2024-04
|
1278 | 29.7% | 38.3% | |
| Canadian General Investments(CGI) | 2,405.00 | 2025-09-26 | 2018-06-28 |
K Quotidien
K par Minute
|
2,674.00
2021-11-15
|
800.00
2020-03-19
|
0.1M
2021-11-15
|
0.0M
2020-06-17
|
+24.21%
2020-03-04
|
-14.35%
2020-03-02
|
+14.50%
2020-06
|
-18.93%
2020-03
|
1821 | 37.5% | 34.1% | |
| New Frontier Minerals(NFM) | 0.63 | 2025-09-26 | 2020-08-04 |
K Quotidien
K par Minute
|
4.45
2021-01-11
|
0.01
2025-06-25
|
65.9M
2021-07-13
|
-
2025-01-20
|
+10,400.00%
2025-06-26
|
-99.05%
2025-06-25
|
+66.67%
2024-10
|
-36.59%
2022-06
|
1285 | 15.7% | 19.8% | |
| CT Global Managed Portfolio Trust(CMPG) | 277.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
300.00
2021-11-17
|
137.01
2016-02-12
|
0.6M
2017-01-18
|
0.0M
2015-11-25
|
+3.82%
2020-02-14
|
-6.35%
2020-02-03
|
+15.88%
2020-04
|
-14.39%
2020-03
|
2702 | 19.5% | 13.8% | |