GCP Infrastructure Investments Ltd (GCPI)

GCPI
🏛️ Vereinigtes Königreich →
71.50
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 71.54 72.00 71.43 72.00 0.2M
2023-12-28 70.95 72.00 70.95 71.90 0.9M
2023-12-27 71.40 71.60 70.60 71.60 1.3M
2023-12-22 71.00 71.33 70.80 71.00 0.7M
2023-12-21 70.82 71.20 70.69 70.80 1.4M
2023-12-20 70.20 71.30 69.20 71.20 3.1M
2023-12-19 69.78 70.70 69.00 69.40 1.2M
2023-12-18 69.00 70.80 69.00 70.80 1.4M
2023-12-15 69.27 70.30 69.14 69.70 2.0M
2023-12-14 67.80 70.46 66.50 69.00 1.8M
2023-12-13 66.97 67.90 66.70 67.20 3.3M
2023-12-12 66.40 67.68 66.40 66.40 1.1M
2023-12-11 66.67 67.40 66.40 66.70 1.3M
2023-12-08 67.30 67.50 66.40 67.40 0.7M
2023-12-07 67.25 68.00 66.30 67.00 1.2M
2023-12-06 67.79 67.90 67.10 67.30 1.1M
2023-12-05 67.18 68.00 66.40 67.40 1.7M
2023-12-04 67.26 67.60 66.80 67.00 0.9M
2023-12-01 66.36 67.30 65.99 67.00 1.5M
2023-11-30 67.20 68.10 66.20 66.20 3.5M
2023-11-29 67.50 68.60 67.00 67.00 2.3M
2023-11-28 69.14 69.90 67.32 67.70 1.3M
2023-11-27 69.62 70.00 68.90 69.00 0.7M
2023-11-24 68.78 70.00 68.78 69.20 0.7M
2023-11-23 70.17 70.17 68.00 68.70 1.1M
2023-11-22 70.15 70.70 69.30 69.30 1.4M
2023-11-21 70.62 71.10 69.50 69.50 1.1M
2023-11-20 71.70 71.80 70.00 70.10 0.6M
2023-11-17 71.20 71.80 70.00 70.40 1.1M
2023-11-16 71.68 71.70 70.10 71.10 2.2M
2023-11-15 69.35 71.80 68.90 71.20 3.0M
2023-11-14 65.67 69.70 64.96 69.70 2.1M
2023-11-13 63.40 65.70 63.40 65.70 1.4M
2023-11-10 63.65 65.00 63.20 63.50 8.4M
2023-11-09 65.00 65.10 63.65 63.90 2.0M
2023-11-08 66.60 67.90 66.15 66.20 1.1M
2023-11-07 67.75 68.00 66.77 67.10 1.6M
2023-11-06 66.82 68.00 66.61 66.80 3.3M
2023-11-03 65.00 66.90 63.70 66.90 3.2M
2023-11-02 62.00 65.30 61.50 65.30 2.6M
2023-11-01 61.08 62.20 60.45 61.40 3.0M
2023-10-31 60.85 61.40 60.29 61.40 1.3M
2023-10-30 60.60 61.40 60.05 61.00 2.3M
2023-10-27 60.48 61.60 60.05 61.10 2.3M
2023-10-26 60.20 61.90 59.50 60.00 2.4M
2023-10-25 61.74 61.99 60.00 60.00 1.9M
2023-10-24 61.30 61.70 61.00 61.10 1.6M
2023-10-23 62.04 62.20 61.10 61.10 1.3M
2023-10-20 62.50 63.10 61.50 62.00 2.8M
2023-10-19 63.20 63.20 62.50 62.50 1.1M
2023-10-18 62.64 63.33 62.30 62.50 1.0M
2023-10-17 64.30 64.50 62.60 63.40 1.5M
2023-10-16 65.19 65.70 63.20 63.20 1.8M
2023-10-13 65.45 65.59 64.30 64.30 0.9M
2023-10-12 65.11 65.80 64.70 65.00 0.9M
2023-10-11 65.72 65.72 64.10 64.80 1.2M
2023-10-10 64.60 66.00 64.60 65.70 1.1M
2023-10-09 64.48 65.40 64.00 65.00 1.2M
2023-10-06 65.02 66.00 64.30 64.80 1.5M
2023-10-05 64.35 66.00 64.30 65.00 1.3M
2023-10-04 66.23 66.23 63.90 64.40 1.9M
2023-10-03 66.00 67.20 65.00 65.30 5.8M
2023-10-02 68.80 68.80 65.70 65.80 3.3M
2023-09-29 68.14 68.50 67.60 67.70 1.5M
2023-09-28 68.49 69.00 67.70 67.70 1.4M
2023-09-27 69.61 69.70 68.00 68.20 3.7M
2023-09-26 70.52 70.90 69.10 69.20 1.4M
2023-09-25 70.62 71.40 70.10 70.20 1.2M
2023-09-22 70.70 71.40 70.50 70.70 1.6M
2023-09-21 70.60 71.60 70.60 71.20 1.7M
2023-09-20 71.28 72.00 70.60 71.00 1.2M
2023-09-19 71.50 72.70 70.60 70.60 1.4M
2023-09-18 72.23 72.89 70.90 71.40 1.4M
2023-09-15 72.90 72.90 72.00 72.00 1.1M
2023-09-14 71.30 72.80 71.10 72.80 1.7M
2023-09-13 72.80 72.80 70.45 71.90 0.8M
2023-09-12 73.60 73.60 71.40 72.50 1.4M
2023-09-11 72.00 73.80 71.50 71.50 0.8M
2023-09-08 73.70 73.90 72.20 72.20 1.7M
2023-09-07 74.04 74.10 72.58 73.00 0.9M
2023-09-06 74.00 75.00 73.40 73.50 1.6M
2023-09-05 74.04 75.40 73.60 74.50 0.7M
2023-09-04 74.37 75.50 73.50 75.50 1.2M
2023-09-01 75.30 75.40 73.60 75.30 1.2M
2023-08-31 72.20 75.40 72.00 75.30 1.6M
2023-08-30 71.04 73.00 70.60 72.90 3.0M
2023-08-29 70.40 71.30 70.00 70.80 1.5M
2023-08-25 70.03 70.20 69.90 69.90 2.2M
2023-08-24 70.13 70.20 69.00 69.90 1.1M
2023-08-23 68.78 70.30 68.78 70.10 1.6M
2023-08-22 69.70 70.40 68.19 69.20 1.7M
2023-08-21 71.73 71.90 69.30 69.30 2.6M
2023-08-18 72.70 72.70 70.80 71.50 2.3M
2023-08-17 72.00 72.60 71.40 72.50 1.1M
2023-08-16 71.40 72.30 71.17 72.30 1.2M
2023-08-15 73.48 73.60 71.50 71.70 1.7M
2023-08-14 73.98 74.10 73.10 73.10 1.0M
2023-08-11 74.50 74.50 73.40 73.70 5.3M
2023-08-10 75.40 76.10 75.29 75.40 5.1M
2023-08-09 75.70 76.30 75.30 76.30 1.4M
2023-08-08 76.50 77.60 75.70 75.70 1.4M
2023-08-07 77.00 77.90 76.20 76.60 1.2M
2023-08-04 77.00 77.80 76.80 77.30 0.4M
2023-08-03 76.50 77.80 76.20 77.00 1.0M
2023-08-02 76.30 76.90 76.00 76.80 0.9M
2023-08-01 76.40 77.20 76.20 76.30 1.3M
2023-07-31 75.00 77.07 75.00 76.50 1.1M
2023-07-28 75.80 76.04 75.20 75.20 1.1M
2023-07-27 77.50 77.74 75.90 76.00 2.8M
2023-07-26 77.65 78.70 75.80 75.80 1.8M
2023-07-25 78.67 79.20 77.30 77.30 1.6M
2023-07-24 80.22 80.50 78.20 78.80 1.4M
2023-07-21 82.10 83.56 79.40 79.90 2.0M
2023-07-20 83.00 84.27 82.40 82.50 1.6M
2023-07-19 80.40 84.70 80.40 83.00 2.1M
2023-07-18 79.23 80.50 79.17 80.30 2.1M
2023-07-17 79.70 80.40 78.10 79.60 1.2M
2023-07-14 79.00 79.93 77.73 79.40 1.2M
2023-07-13 78.90 79.90 77.40 79.40 1.1M
2023-07-12 75.31 79.00 75.00 78.00 1.8M
2023-07-11 75.19 75.90 74.70 75.80 0.6M
2023-07-10 74.15 75.30 74.15 74.60 1.1M
2023-07-07 74.30 74.94 73.66 74.70 1.4M
2023-07-06 77.00 77.40 74.00 74.00 1.7M
2023-07-05 77.70 77.80 76.60 77.00 0.9M
2023-07-04 78.59 79.10 77.50 78.00 0.7M
2023-07-03 78.39 79.40 77.60 78.50 1.3M
2023-06-30 77.40 78.40 77.05 78.40 1.7M
2023-06-29 79.89 79.89 77.50 77.60 1.0M
2023-06-28 74.26 80.20 74.14 79.40 2.7M
2023-06-27 74.00 74.50 72.30 74.10 2.8M
2023-06-26 74.51 75.90 72.20 72.30 2.2M
2023-06-23 74.90 75.80 73.65 74.10 2.0M
2023-06-22 75.79 75.82 74.50 74.70 1.5M
2023-06-21 74.67 75.64 73.40 75.50 2.7M
2023-06-20 75.90 75.90 74.40 74.60 1.5M
2023-06-19 77.04 77.80 74.30 74.60 1.9M
2023-06-16 77.47 78.80 76.60 76.60 7.1M
2023-06-15 79.00 79.00 77.40 78.00 2.9M
2023-06-14 79.00 79.96 78.30 78.80 1.9M
2023-06-13 80.10 80.20 79.08 79.50 1.5M
2023-06-12 80.08 80.90 80.00 80.00 1.7M
2023-06-09 81.52 82.80 80.10 80.50 1.2M
2023-06-08 81.80 82.80 81.60 81.60 0.6M
2023-06-07 81.80 82.78 81.44 81.80 1.3M
2023-06-06 83.04 83.90 81.60 81.60 1.9M
2023-06-05 84.00 84.50 82.90 82.90 1.5M
2023-06-02 83.20 84.80 83.20 83.30 1.8M
2023-06-01 84.20 84.30 83.40 83.70 0.6M
2023-05-31 82.22 83.90 82.10 83.90 1.2M
2023-05-30 82.50 83.70 81.51 82.60 2.7M
2023-05-26 82.08 82.90 81.10 81.20 1.9M
2023-05-25 84.50 84.50 81.30 81.80 4.5M
2023-05-24 85.60 85.75 83.90 84.10 2.1M
2023-05-23 86.99 88.00 84.75 85.40 2.4M
2023-05-22 88.44 89.40 87.10 87.40 1.0M
2023-05-19 88.50 89.80 88.30 88.50 0.8M
2023-05-18 89.11 90.10 88.18 89.40 1.3M
2023-05-17 90.64 91.00 89.00 89.00 1.2M
2023-05-16 90.50 91.50 90.50 90.50 1.4M
2023-05-15 90.50 91.90 90.44 90.60 1.1M
2023-05-12 91.16 91.84 90.30 90.30 1.3M
2023-05-11 92.00 92.10 90.50 91.50 1.3M
2023-05-10 92.80 93.70 92.40 93.00 1.0M
2023-05-09 92.40 93.20 92.30 92.40 1.1M
2023-05-05 92.41 92.70 91.90 92.40 1.2M
2023-05-04 92.18 93.00 91.90 92.30 1.6M
2023-05-03 92.13 93.20 92.04 93.10 1.0M
2023-05-02 92.00 92.50 91.96 92.00 0.8M
2023-04-28 91.50 92.10 91.00 91.90 1.8M
2023-04-27 91.40 91.60 91.20 91.50 1.4M
2023-04-26 91.00 91.60 90.90 91.50 0.8M
2023-04-25 91.16 91.60 90.60 91.30 0.9M
2023-04-24 90.16 91.40 90.10 90.50 0.9M
2023-04-21 90.80 91.40 89.70 91.00 1.1M
2023-04-20 90.90 91.50 90.00 90.00 1.0M
2023-04-19 90.70 91.30 90.09 90.50 1.1M
2023-04-18 91.62 92.00 89.10 90.10 0.9M
2023-04-17 91.80 92.20 91.20 91.30 1.3M
2023-04-14 90.90 92.49 90.40 91.80 1.4M
2023-04-13 90.83 91.40 90.10 91.00 0.9M
2023-04-12 91.91 92.40 84.90 90.40 2.9M
2023-04-11 87.80 92.39 87.80 91.70 2.3M
2023-04-06 86.16 88.10 85.80 87.70 1.0M
2023-04-05 86.40 86.90 85.20 86.50 1.7M
2023-04-04 85.60 86.90 85.01 86.20 1.2M
2023-04-03 85.00 86.50 84.40 85.70 1.4M
2023-03-31 86.22 86.90 85.20 85.20 1.4M
2023-03-30 84.91 86.20 84.40 86.20 4.3M
2023-03-29 85.10 85.50 83.80 84.10 1.0M
2023-03-28 87.80 88.90 84.00 84.60 2.1M
2023-03-27 88.50 88.90 87.00 87.40 0.8M
2023-03-24 89.00 90.10 87.00 87.70 1.2M
2023-03-23 89.18 90.70 88.50 88.80 1.8M
2023-03-22 90.23 90.80 88.84 89.20 0.8M
2023-03-21 89.81 91.30 89.50 89.80 1.0M
2023-03-20 91.90 93.00 89.30 89.70 1.2M
2023-03-17 92.68 93.80 91.70 91.70 1.4M
2023-03-16 93.80 93.90 92.66 93.10 1.0M
2023-03-15 93.20 94.20 91.60 93.00 1.6M
2023-03-14 92.90 94.00 91.40 92.80 1.3M
2023-03-13 92.10 93.60 90.40 91.30 0.9M
2023-03-10 91.20 92.83 91.20 92.30 0.8M
2023-03-09 93.40 93.80 91.50 92.90 2.9M
2023-03-08 93.90 96.30 93.40 94.30 1.1M
2023-03-07 94.59 96.50 93.68 94.00 1.0M
2023-03-06 94.20 95.40 93.95 95.00 0.8M
2023-03-03 94.00 95.10 93.60 93.60 1.3M
2023-03-02 94.54 95.30 93.70 93.70 1.1M
2023-03-01 94.82 95.80 94.40 94.60 0.8M
2023-02-28 95.17 95.90 94.60 95.50 1.1M
2023-02-27 94.92 96.00 94.30 95.00 0.9M
2023-02-24 95.00 96.40 94.20 94.30 0.9M
2023-02-23 94.42 96.30 94.42 95.20 0.7M
2023-02-22 94.64 95.60 94.10 94.10 0.9M
2023-02-21 95.02 96.70 94.50 94.60 0.6M
2023-02-20 95.28 96.70 94.92 95.90 0.6M
2023-02-17 96.25 96.90 94.90 95.40 1.6M
2023-02-16 96.20 96.58 95.12 96.00 0.6M
2023-02-15 95.81 97.30 95.20 96.00 0.6M
2023-02-14 96.86 97.50 95.80 95.80 0.6M
2023-02-13 96.47 97.50 95.56 96.00 0.4M
2023-02-10 96.20 97.00 95.20 95.90 1.9M
2023-02-09 97.40 97.70 96.20 96.60 2.2M
2023-02-08 98.02 98.90 96.72 97.10 1.8M
2023-02-07 97.84 98.00 96.61 98.00 0.7M
2023-02-06 98.14 99.50 96.30 97.40 1.8M
2023-02-03 98.60 99.50 96.65 97.50 1.2M
2023-02-02 96.86 98.70 96.50 97.90 0.9M
2023-02-01 97.12 97.90 96.40 96.40 0.9M
2023-01-31 97.16 99.27 96.80 96.80 0.5M
2023-01-30 97.50 98.90 96.30 96.90 0.8M
2023-01-27 97.90 98.72 97.10 98.10 1.4M
2023-01-26 96.50 98.60 96.50 97.30 1.3M
2023-01-25 98.50 98.50 96.20 97.60 1.1M
2023-01-24 99.07 100.00 96.90 97.00 1.0M
2023-01-23 98.16 100.00 97.20 98.00 1.7M
2023-01-20 99.60 100.20 97.50 98.00 0.8M
2023-01-19 101.32 101.32 98.55 98.90 1.0M
2023-01-18 100.96 102.00 100.80 101.00 0.4M
2023-01-17 101.98 102.00 100.83 101.40 0.5M
2023-01-16 102.00 102.20 100.40 101.80 0.4M
2023-01-13 99.53 101.60 99.50 100.00 0.6M
2023-01-12 99.58 101.20 99.00 100.00 1.3M
2023-01-11 99.97 102.60 98.80 98.80 1.1M
2023-01-10 98.55 100.00 98.50 98.90 1.0M
2023-01-09 100.80 101.60 98.40 98.40 1.8M
2023-01-06 101.52 102.20 99.10 100.20 0.4M
2023-01-05 102.60 102.60 100.60 101.20 0.8M
2023-01-04 102.60 102.80 101.40 102.00 0.7M
2023-01-03 102.20 102.80 101.58 102.40 1.2M