Ignitis Grupe AB (IGNq)

IGNq
🏛️ Vereinigtes Königreich →
20.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.55 18.55 18.55 18.55 0.0M
2023-12-28 18.55 18.55 18.55 18.55 0.0M
2023-12-27 18.40 18.60 18.40 18.50 0.0M
2023-12-22 18.45 18.70 18.45 18.50 0.0M
2023-12-21 18.35 18.80 18.35 18.75 0.0M
2023-12-20 18.45 18.80 18.45 18.70 0.0M
2023-12-19 18.35 18.35 18.35 18.35 0.0M
2023-12-18 18.00 18.85 18.00 18.35 0.0M
2023-12-15 18.00 18.00 18.00 18.00 0.0M
2023-12-14 17.90 18.30 17.90 17.90 0.1M
2023-12-13 17.90 18.00 17.85 17.85 0.0M
2023-12-12 18.00 18.05 17.85 17.90 0.1M
2023-12-11 18.00 18.15 17.90 17.95 0.0M
2023-12-08 18.45 18.45 17.80 17.95 0.0M
2023-12-07 18.10 18.20 17.55 17.60 0.0M
2023-12-06 18.00 18.65 18.00 18.10 0.0M
2023-12-05 18.10 18.25 17.00 18.05 0.1M
2023-12-04 18.75 18.75 18.15 18.40 0.0M
2023-12-01 18.65 19.10 18.60 18.70 0.0M
2023-11-30 19.35 19.35 18.00 18.70 0.0M
2023-11-29 19.30 19.30 19.30 19.30 0.0M
2023-11-28 19.70 19.70 19.30 19.30 0.0M
2023-11-27 19.40 19.40 19.40 19.40 0.0M
2023-11-24 19.40 19.40 19.40 19.40 0.0M
2023-11-23 19.80 19.80 19.40 19.40 0.0M
2023-11-22 19.50 19.60 19.50 19.60 0.0M
2023-11-21 19.70 19.70 19.70 19.70 0.0M
2023-11-20 19.50 19.50 19.50 19.50 0.0M
2023-11-17 19.50 19.50 19.50 19.50 0.0M
2023-11-16 19.50 19.50 19.50 19.50 0.0M
2023-11-15 19.60 19.75 19.50 19.50 0.0M
2023-11-14 19.65 19.70 19.65 19.70 0.0M
2023-11-13 20.40 20.40 20.40 20.40 0.0M
2023-11-10 20.40 20.40 20.40 20.40 0.0M
2023-11-09 20.40 20.40 20.40 20.40 0.0M
2023-11-08 20.10 20.10 20.00 20.10 0.0M
2023-11-07 19.90 20.10 19.80 20.10 0.0M
2023-11-06 19.90 20.00 19.90 19.90 0.0M
2023-11-03 19.90 19.90 19.90 19.90 0.0M
2023-11-02 19.90 19.90 19.75 19.75 0.0M
2023-11-01 19.80 19.80 19.80 19.80 0.0M
2023-10-31 19.80 19.80 19.80 19.80 0.0M
2023-10-30 19.90 19.90 19.80 19.80 0.0M
2023-10-27 19.90 19.90 19.90 19.90 0.0M
2023-10-26 20.00 20.00 19.90 19.90 0.0M
2023-10-25 20.20 20.20 20.20 20.20 0.0M
2023-10-24 20.20 20.20 20.20 20.20 0.0M
2023-10-23 20.20 20.20 20.20 20.20 0.0M
2023-10-20 20.20 20.20 20.20 20.20 0.0M
2023-10-19 19.80 19.80 19.80 19.80 0.0M
2023-10-18 19.80 19.80 19.80 19.80 0.0M
2023-10-17 19.80 19.80 19.80 19.80 0.0M
2023-10-16 20.10 20.10 20.10 20.10 0.0M
2023-10-13 20.10 20.10 20.10 20.10 0.0M
2023-10-12 20.30 20.30 20.30 20.30 0.0M
2023-10-11 20.30 20.40 20.30 20.30 0.0M
2023-10-10 20.40 20.40 20.40 20.40 0.0M
2023-10-09 20.20 20.20 20.20 20.20 0.0M
2023-10-06 20.20 20.20 20.20 20.20 0.0M
2023-10-05 20.30 20.30 20.20 20.20 0.0M
2023-10-04 20.10 20.30 20.10 20.30 0.0M
2023-10-03 20.90 20.90 20.90 20.90 0.0M
2023-10-02 20.90 20.90 20.90 20.90 0.0M
2023-09-29 20.60 20.60 20.50 20.50 0.0M
2023-09-28 20.40 20.40 20.40 20.40 0.0M
2023-09-27 20.50 20.50 20.50 20.50 0.0M
2023-09-26 20.30 20.30 20.30 20.30 0.0M
2023-09-25 20.30 20.30 20.30 20.30 0.0M
2023-09-22 20.30 20.30 20.30 20.30 0.0M
2023-09-21 20.30 20.30 20.30 20.30 0.0M
2023-09-20 20.50 20.50 20.50 20.50 0.0M
2023-09-19 20.50 20.50 20.50 20.50 0.0M
2023-09-18 20.10 20.10 20.10 20.10 0.0M
2023-09-15 20.50 20.50 20.10 20.10 0.0M
2023-09-14 20.20 20.20 20.20 20.20 0.0M
2023-09-13 20.20 20.20 20.20 20.20 0.0M
2023-09-12 20.00 20.20 20.00 20.20 0.0M
2023-09-11 20.40 20.40 20.40 20.40 0.0M
2023-09-08 20.40 20.40 20.40 20.40 0.0M
2023-09-07 20.40 20.40 20.40 20.40 0.0M
2023-09-06 20.20 20.20 20.20 20.20 0.0M
2023-09-05 20.00 20.00 20.00 20.00 0.0M
2023-09-04 20.00 20.00 20.00 20.00 0.0M
2023-09-01 19.90 19.90 19.90 19.90 0.0M
2023-08-31 19.90 19.90 19.90 19.90 0.0M
2023-08-30 20.30 20.30 19.90 19.90 0.0M
2023-08-29 20.30 20.30 20.00 20.00 0.0M
2023-08-25 20.00 20.00 20.00 20.00 0.0M
2023-08-24 20.00 20.00 20.00 20.00 0.0M
2023-08-23 20.00 20.00 19.90 19.90 0.0M
2023-08-22 20.20 20.20 19.90 19.90 0.0M
2023-08-21 20.00 20.00 20.00 20.00 0.0M
2023-08-18 20.00 20.00 20.00 20.00 0.0M
2023-08-17 20.20 20.20 20.00 20.00 0.0M
2023-08-16 19.90 20.30 19.90 20.00 0.0M
2023-08-15 20.30 20.30 20.30 20.30 0.0M
2023-08-14 20.00 20.00 20.00 20.00 0.0M
2023-08-11 20.00 20.00 19.90 19.90 0.0M
2023-08-10 20.00 20.00 19.90 19.90 0.0M
2023-08-09 20.00 20.00 19.90 19.90 0.0M
2023-08-08 19.80 20.00 19.80 20.00 0.0M
2023-08-07 20.00 20.00 20.00 20.00 0.0M
2023-08-04 20.00 20.00 19.90 20.00 0.0M
2023-08-03 20.00 20.00 20.00 20.00 0.0M
2023-08-02 20.00 20.00 20.00 20.00 0.0M
2023-08-01 20.00 20.00 20.00 20.00 0.0M
2023-07-31 20.00 20.00 19.90 20.00 0.0M
2023-07-28 20.00 20.00 20.00 20.00 0.0M
2023-07-27 20.00 20.00 20.00 20.00 0.0M
2023-07-26 20.00 20.00 20.00 20.00 0.0M
2023-07-25 20.00 20.00 20.00 20.00 0.0M
2023-07-24 20.00 20.00 19.95 19.95 0.0M
2023-07-21 20.30 20.30 20.30 20.30 0.0M
2023-07-20 20.00 20.00 20.00 20.00 0.0M
2023-07-19 20.00 20.00 19.90 19.90 0.0M
2023-07-18 20.00 20.00 19.90 19.90 0.0M
2023-07-17 20.00 20.00 20.00 20.00 0.0M
2023-07-14 20.00 20.00 20.00 20.00 0.0M
2023-07-13 20.30 20.30 20.00 20.00 0.0M
2023-07-12 20.00 20.20 19.95 20.00 0.0M
2023-07-11 20.00 20.00 20.00 20.00 0.0M
2023-07-10 20.00 20.00 19.95 19.95 0.0M
2023-07-07 19.95 19.95 19.95 19.95 0.0M
2023-07-06 19.95 19.95 19.95 19.95 0.0M
2023-07-05 20.20 20.20 19.95 19.95 0.0M
2023-07-04 20.20 20.20 20.20 20.20 0.0M
2023-07-03 20.00 20.30 20.00 20.00 0.0M
2023-06-30 20.20 20.20 20.00 20.00 0.0M
2023-06-29 20.00 20.00 20.00 20.00 0.0M
2023-06-28 20.00 20.00 20.00 20.00 0.0M
2023-06-27 20.00 20.00 20.00 20.00 0.0M
2023-06-26 20.00 20.00 19.90 19.90 0.0M
2023-06-23 20.00 20.00 20.00 20.00 0.0M
2023-06-22 20.00 20.00 19.90 19.90 0.0M
2023-06-21 20.00 20.00 19.90 19.90 0.0M
2023-06-20 20.00 20.00 19.90 19.90 0.0M
2023-06-19 19.80 19.80 19.80 19.80 0.0M
2023-06-16 19.80 19.80 19.80 19.80 0.0M
2023-06-15 19.85 19.85 19.80 19.80 0.0M
2023-06-14 19.85 20.20 19.80 20.10 0.0M
2023-06-13 20.30 20.30 19.80 19.80 0.0M
2023-06-12 20.30 20.30 20.30 20.30 0.0M
2023-06-09 20.30 20.30 20.20 20.20 0.0M
2023-06-08 20.30 20.30 20.30 20.30 0.0M
2023-06-07 20.50 20.50 20.30 20.30 0.0M
2023-06-06 20.30 20.30 20.20 20.20 0.0M
2023-06-05 20.90 21.50 20.40 20.50 0.0M
2023-06-02 20.50 20.60 20.20 20.30 0.0M
2023-06-01 20.30 20.30 20.20 20.30 0.0M
2023-05-31 20.50 20.60 20.40 20.50 0.0M
2023-05-30 20.90 20.90 20.00 20.00 0.0M
2023-05-26 20.90 20.90 20.90 20.90 0.0M
2023-05-25 20.80 20.80 20.80 20.80 0.0M
2023-05-24 20.80 20.80 20.80 20.80 0.0M
2023-05-23 20.70 20.80 20.70 20.80 0.0M
2023-05-22 20.70 20.70 20.70 20.70 0.0M
2023-05-19 20.70 20.70 20.70 20.70 0.0M
2023-05-18 20.70 20.70 20.70 20.70 0.0M
2023-05-17 20.70 20.70 20.70 20.70 0.0M
2023-05-16 20.70 20.70 20.70 20.70 0.0M
2023-05-15 20.70 20.70 20.70 20.70 0.0M
2023-05-12 20.60 20.60 20.60 20.60 0.0M
2023-05-11 20.60 20.60 20.60 20.60 0.0M
2023-05-10 21.00 21.00 21.00 21.00 0.0M
2023-05-09 21.00 21.00 21.00 21.00 0.0M
2023-05-05 20.60 20.60 20.60 20.60 0.0M
2023-05-04 20.60 20.60 20.60 20.60 0.0M
2023-05-03 20.60 20.60 20.60 20.60 0.0M
2023-05-02 20.40 20.40 20.40 20.40 0.0M
2023-04-28 20.60 20.60 20.40 20.40 0.0M
2023-04-27 20.40 20.40 20.40 20.40 0.0M
2023-04-26 20.40 20.40 20.40 20.40 0.0M
2023-04-25 20.60 20.70 20.40 20.40 0.0M
2023-04-24 20.90 20.90 20.90 20.90 0.0M
2023-04-21 20.50 20.50 20.50 20.50 0.0M
2023-04-20 20.70 20.70 20.50 20.60 0.0M
2023-04-19 20.60 20.90 20.60 20.90 0.0M
2023-04-18 20.40 20.70 20.40 20.50 0.0M
2023-04-17 20.00 20.30 20.00 20.30 0.0M
2023-04-14 20.40 20.50 20.40 20.40 0.0M
2023-04-13 20.70 20.70 20.20 20.20 0.0M
2023-04-12 20.70 20.80 20.70 20.70 0.0M
2023-04-11 20.50 20.80 20.30 20.30 0.0M
2023-04-06 20.20 20.20 20.20 20.20 0.0M
2023-04-05 20.10 20.10 20.10 20.10 0.0M
2023-04-04 20.10 20.10 20.00 20.00 0.0M
2023-04-03 19.95 19.95 19.95 19.95 0.0M
2023-03-31 20.00 20.00 19.95 19.95 0.0M
2023-03-30 20.10 20.10 20.00 20.00 0.0M
2023-03-29 20.00 20.30 20.00 20.30 0.0M
2023-03-28 20.10 20.10 20.00 20.00 0.0M
2023-03-27 20.30 20.30 20.30 20.30 0.0M
2023-03-24 20.30 20.30 20.30 20.30 0.0M
2023-03-23 20.30 20.30 20.30 20.30 0.0M
2023-03-22 20.00 20.00 19.95 19.95 0.0M
2023-03-21 20.00 20.00 19.90 19.95 0.0M
2023-03-20 20.10 20.10 19.90 20.00 0.0M
2023-03-17 20.00 20.00 20.00 20.00 0.0M
2023-03-16 20.10 20.10 20.00 20.00 0.0M
2023-03-15 20.00 20.00 20.00 20.00 0.0M
2023-03-14 20.00 20.00 20.00 20.00 0.0M
2023-03-13 20.90 21.00 19.90 20.00 0.0M
2023-03-10 20.50 20.50 20.40 20.40 0.0M
2023-03-09 20.20 20.20 20.20 20.20 0.0M
2023-03-08 20.20 20.20 20.20 20.20 0.0M
2023-03-07 20.20 20.20 20.20 20.20 0.0M
2023-03-06 20.40 20.70 20.20 20.20 0.0M
2023-03-03 20.00 20.00 20.00 20.00 0.0M
2023-03-02 20.00 20.00 20.00 20.00 0.0M
2023-03-01 20.10 20.20 20.00 20.00 0.0M
2023-02-28 19.90 19.90 19.90 19.90 0.0M
2023-02-27 19.60 19.90 19.60 19.90 0.0M
2023-02-24 19.50 19.50 19.50 19.50 0.0M
2023-02-23 19.50 19.50 19.50 19.50 0.0M
2023-02-22 19.50 19.50 19.50 19.50 0.0M
2023-02-21 19.50 19.50 19.50 19.50 0.0M
2023-02-20 19.50 19.50 19.50 19.50 0.0M
2023-02-17 19.50 19.50 19.50 19.50 0.0M
2023-02-16 19.50 19.50 19.50 19.50 0.0M
2023-02-15 19.50 19.50 19.50 19.50 0.0M
2023-02-14 19.50 19.50 19.50 19.50 0.0M
2023-02-13 19.50 19.50 19.50 19.50 0.0M
2023-02-10 19.25 19.25 19.25 19.25 0.0M
2023-02-09 19.60 19.60 19.60 19.60 0.0M
2023-02-08 19.60 19.60 19.60 19.60 0.0M
2023-02-07 19.60 19.60 19.60 19.60 0.0M
2023-02-06 19.50 19.50 19.50 19.50 0.0M
2023-02-03 19.50 19.50 19.50 19.50 0.0M
2023-02-02 19.00 19.20 19.00 19.15 0.0M
2023-02-01 19.10 19.10 19.00 19.10 0.0M
2023-01-31 19.15 19.15 19.05 19.05 0.0M
2023-01-30 19.20 19.20 19.10 19.15 0.0M
2023-01-27 19.50 19.55 18.95 19.30 0.0M
2023-01-26 19.40 19.50 19.40 19.40 0.0M
2023-01-25 19.25 19.30 19.25 19.30 0.0M
2023-01-24 19.50 19.50 19.50 19.50 0.0M
2023-01-23 19.05 19.05 19.05 19.05 0.0M
2023-01-20 19.05 19.05 19.05 19.05 0.0M
2023-01-19 19.05 19.05 19.05 19.05 0.0M
2023-01-18 19.05 19.05 19.05 19.05 0.0M
2023-01-17 19.20 19.20 19.20 19.20 0.0M
2023-01-16 19.20 19.20 19.20 19.20 0.0M
2023-01-13 19.15 19.15 19.15 19.15 0.0M
2023-01-12 19.15 19.15 19.15 19.15 0.0M
2023-01-11 19.15 19.15 19.15 19.15 0.0M
2023-01-10 19.05 19.15 19.05 19.15 0.0M
2023-01-09 19.50 19.50 18.95 18.95 0.0M
2023-01-06 19.10 19.10 19.10 19.10 0.0M
2023-01-05 18.90 18.90 18.90 18.90 0.0M
2023-01-04 19.50 19.50 19.50 19.50 0.0M
2023-01-03 19.25 19.25 18.90 18.90 0.0M