General Accident PLC (GACC_p)

GACC_p
🏛️ Vereinigtes Königreich →
110.00
Letzte Aktualisierung: 2025-06-06
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
2023-12-29 131.50 130.55 129.80 131.00 0.1M
2023-12-28 130.75 131.50 129.75 131.00 0.1M
2023-12-27 129.00 131.50 129.10 130.75 0.1M
2023-12-22 127.50 129.41 126.00 128.25 0.1M
2023-12-21 129.00 129.00 126.00 127.50 0.2M
2023-12-20 125.50 129.00 125.00 128.00 0.2M
2023-12-19 125.25 127.50 123.50 125.50 0.1M
2023-12-18 125.50 126.90 126.20 125.25 0.1M
2023-12-15 125.00 127.00 123.50 124.50 0.1M
2023-12-14 123.50 128.50 123.00 124.50 0.1M
2023-12-13 122.25 125.00 122.00 123.50 0.0M
2023-12-12 122.25 124.00 123.42 122.25 0.0M
2023-12-11 122.25 124.00 121.50 122.25 0.0M
2023-12-08 122.25 123.90 122.45 122.25 0.1M
2023-12-07 122.00 124.00 121.30 122.25 0.1M
2023-12-06 121.50 124.00 121.30 122.00 0.1M
2023-12-05 121.00 123.00 121.26 121.50 0.3M
2023-12-04 121.75 124.00 121.26 122.00 0.2M
2023-12-01 121.75 123.11 121.26 121.75 0.3M
2023-11-30 121.00 123.20 120.50 121.75 0.3M
2023-11-29 125.00 127.00 124.00 125.00 1.6M
2023-11-28 125.00 127.00 124.00 125.00 0.4M
2023-11-27 125.25 126.30 124.25 126.00 0.1M
2023-11-24 125.50 128.00 124.00 126.00 1.1M
2023-11-23 125.00 127.00 126.69 125.50 0.2M
2023-11-22 125.25 127.00 126.50 126.50 0.1M
2023-11-21 125.50 127.00 125.25 126.50 0.4M
2023-11-20 126.00 127.50 126.01 125.50 0.2M
2023-11-17 126.00 128.00 126.60 127.00 0.4M
2023-11-16 125.50 128.00 127.00 127.00 0.3M
2023-11-15 125.00 127.00 125.75 125.50 0.1M
2023-11-14 124.25 126.50 124.00 125.00 0.1M
2023-11-13 124.00 126.00 124.35 124.25 0.1M
2023-11-10 124.00 126.00 124.20 124.00 0.0M
2023-11-09 123.50 126.00 124.99 124.00 0.1M
2023-11-08 123.00 124.00 122.25 123.25 0.1M
2023-11-07 123.00 124.00 123.10 123.00 0.1M
2023-11-06 122.75 124.00 122.65 122.75 0.1M
2023-11-03 122.50 124.00 118.00 122.75 0.1M
2023-11-02 122.25 123.90 120.87 122.25 0.1M
2023-11-01 122.50 124.00 120.81 122.25 0.2M
2023-10-31 122.50 122.10 122.10 122.50 0.1M
2023-10-30 122.50 122.15 120.55 122.50 0.0M
2023-10-27 123.00 124.50 120.50 122.50 0.0M
2023-10-26 122.50 122.70 121.00 122.50 0.2M
2023-10-25 124.00 121.87 121.50 122.75 0.0M
2023-10-24 121.75 123.00 120.50 122.75 0.2M
2023-10-23 122.50 124.00 120.50 121.75 0.1M
2023-10-20 123.00 123.00 121.03 122.50 0.1M
2023-10-19 121.50 124.00 119.00 119.00 0.1M
2023-10-18 121.00 123.50 119.50 121.50 0.1M
2023-10-17 121.25 123.00 122.30 121.25 0.1M
2023-10-16 120.75 123.00 119.50 121.25 0.1M
2023-10-13 121.00 122.50 122.46 120.75 0.0M
2023-10-12 119.50 122.50 121.00 120.75 0.1M
2023-10-11 119.25 121.50 118.00 119.75 0.2M
2023-10-10 118.50 120.50 119.30 119.25 0.3M
2023-10-09 122.50 124.00 118.26 119.25 0.3M
2023-10-06 122.75 124.00 121.00 124.00 0.2M
2023-10-05 123.00 122.40 121.00 122.75 0.0M
2023-10-04 124.00 124.50 121.00 123.00 0.2M
2023-10-03 124.00 124.92 123.00 124.00 0.1M
2023-10-02 123.00 125.00 123.00 124.00 0.1M
2023-09-29 124.00 125.00 123.00 125.00 0.0M
2023-09-28 125.00 125.00 123.00 123.00 0.1M
2023-09-27 125.00 126.00 124.26 124.00 0.0M
2023-09-26 125.00 125.00 123.00 124.00 0.1M
2023-09-25 123.75 124.95 124.10 124.00 0.1M
2023-09-22 123.25 124.50 123.00 123.75 0.1M
2023-09-21 123.00 124.00 123.00 123.25 0.1M
2023-09-20 122.75 124.00 122.00 123.00 0.2M
2023-09-19 122.75 123.20 122.40 122.75 0.0M
2023-09-18 123.25 125.00 122.00 122.75 0.1M
2023-09-15 123.25 125.00 122.90 123.25 0.1M
2023-09-14 123.25 123.50 123.35 123.50 0.0M
2023-09-13 122.00 124.00 122.80 122.50 0.2M
2023-09-12 122.00 123.48 122.70 122.00 0.1M
2023-09-11 121.50 123.50 120.00 122.00 0.1M
2023-09-08 121.50 123.50 120.00 123.50 0.1M
2023-09-07 122.25 123.50 121.00 121.75 0.1M
2023-09-06 121.50 123.50 121.66 122.25 0.1M
2023-09-05 121.50 122.00 121.35 122.00 0.1M
2023-09-04 121.00 122.00 120.00 121.50 0.2M
2023-09-01 119.75 121.50 120.00 121.50 0.1M
2023-08-31 119.50 121.00 119.00 119.75 0.3M
2023-08-30 118.50 120.50 118.80 120.00 0.1M
2023-08-29 117.75 120.00 117.28 118.50 0.2M
2023-08-25 116.50 119.00 116.40 117.00 0.2M
2023-08-24 116.25 117.00 116.00 116.50 0.7M
2023-08-23 116.25 116.95 116.00 116.25 0.3M
2023-08-22 116.25 116.10 115.52 116.25 0.2M
2023-08-21 116.50 116.10 114.00 116.25 0.2M
2023-08-18 116.50 116.25 116.00 116.50 0.2M
2023-08-17 116.25 116.00 115.55 116.50 0.2M
2023-08-16 117.00 117.00 115.50 116.25 0.1M
2023-08-15 117.00 116.13 116.00 117.00 0.1M
2023-08-14 117.00 116.25 116.00 117.00 0.1M
2023-08-11 116.75 116.49 115.00 117.00 0.2M
2023-08-10 117.00 118.00 115.05 115.50 0.1M
2023-08-09 116.50 115.05 114.55 116.50 0.2M
2023-08-08 116.00 118.00 114.05 116.25 0.1M
2023-08-07 115.50 114.95 114.04 116.00 0.1M
2023-08-04 116.00 117.50 114.00 115.50 0.3M
2023-08-03 116.50 118.00 113.25 116.00 0.2M
2023-08-02 118.50 117.00 113.00 116.50 0.4M
2023-08-01 117.25 117.28 116.75 117.25 0.3M
2023-07-31 117.00 118.00 116.00 117.25 0.3M
2023-07-28 116.75 116.75 115.50 117.00 0.3M
2023-07-27 116.75 116.38 115.75 116.75 0.1M
2023-07-26 116.25 118.00 115.00 116.00 0.3M
2023-07-25 115.75 115.62 115.00 116.25 0.3M
2023-07-24 116.25 115.75 115.05 115.75 0.2M
2023-07-21 116.00 117.00 114.56 115.75 0.8M
2023-07-20 115.50 117.00 114.50 115.50 0.9M
2023-07-19 114.50 117.00 114.25 115.50 1.2M
2023-07-18 114.00 116.00 113.75 114.50 0.5M
2023-07-17 113.75 115.50 113.25 114.00 0.8M
2023-07-14 114.50 115.50 112.27 113.75 0.1M
2023-07-13 112.25 117.50 111.86 117.50 0.2M
2023-07-12 112.25 114.00 111.86 112.25 0.4M
2023-07-11 112.00 114.00 111.81 112.25 0.1M
2023-07-10 112.00 113.90 111.65 112.25 0.2M
2023-07-07 112.75 114.00 111.50 113.00 0.4M
2023-07-06 112.75 116.50 111.50 116.50 0.1M
2023-07-05 112.75 114.00 112.25 112.75 0.3M
2023-07-04 112.25 113.50 112.00 112.75 0.6M
2023-07-03 112.25 114.00 111.60 112.25 0.8M
2023-06-30 112.50 112.78 112.10 112.25 0.6M
2023-06-29 112.25 113.00 112.10 112.50 0.3M
2023-06-28 113.00 114.00 111.60 112.25 0.3M
2023-06-27 114.50 116.00 112.87 113.00 0.3M
2023-06-26 114.50 114.47 112.50 114.50 0.1M
2023-06-23 114.50 114.60 112.50 114.50 0.1M
2023-06-22 114.50 116.50 114.49 116.50 0.0M
2023-06-21 113.75 116.50 112.50 114.50 0.2M
2023-06-20 114.25 115.00 112.60 113.75 0.1M
2023-06-19 114.75 115.00 110.50 114.25 0.2M
2023-06-16 114.50 116.00 113.00 114.75 0.3M
2023-06-15 116.50 118.00 113.08 114.50 0.5M
2023-06-14 116.50 116.18 115.45 116.50 0.1M
2023-06-13 116.50 117.00 115.75 116.50 0.2M
2023-06-12 116.50 117.00 115.66 117.00 0.1M
2023-06-09 116.50 116.50 115.33 116.50 0.1M
2023-06-08 116.50 118.00 115.60 116.50 0.1M
2023-06-07 116.50 118.00 115.85 116.50 0.1M
2023-06-06 117.00 119.00 115.80 116.50 0.1M
2023-06-05 117.00 117.20 115.00 117.00 0.3M
2023-06-02 115.50 118.50 115.00 117.00 0.1M
2023-06-01 118.25 118.11 114.50 115.50 0.2M
2023-05-31 119.00 121.50 118.30 119.75 0.5M
2023-05-30 119.00 121.00 117.50 119.25 0.7M
2023-05-26 119.50 121.00 117.50 119.25 0.2M
2023-05-25 120.00 121.00 119.00 119.50 0.5M
2023-05-24 120.50 122.50 119.00 120.50 0.4M
2023-05-23 120.00 122.00 119.50 121.00 0.5M
2023-05-22 120.00 121.00 119.30 120.00 0.5M
2023-05-19 120.50 122.00 119.00 120.50 0.3M
2023-05-18 120.75 121.03 119.50 120.50 0.3M
2023-05-17 122.25 124.00 120.00 120.75 0.4M
2023-05-16 122.25 121.50 120.50 122.25 0.2M
2023-05-15 122.25 121.50 120.50 122.25 0.3M
2023-05-12 122.25 124.50 120.00 122.25 0.4M
2023-05-11 121.75 122.00 120.82 122.25 0.2M
2023-05-10 122.50 122.00 120.50 121.75 0.1M
2023-05-09 122.50 124.50 120.50 122.50 0.1M
2023-05-05 122.50 122.15 120.50 122.50 0.1M
2023-05-04 122.50 122.35 121.00 122.50 2.6M
2023-05-03 122.50 122.55 120.50 122.50 0.4M
2023-05-02 122.50 124.50 120.50 122.00 0.2M
2023-04-28 123.00 124.50 121.00 122.50 0.2M
2023-04-27 123.00 125.00 121.00 122.75 0.1M
2023-04-26 123.00 125.00 121.00 123.00 0.3M
2023-04-25 123.00 124.00 122.14 123.00 0.1M
2023-04-24 122.00 123.00 122.10 123.00 0.1M
2023-04-21 123.00 124.00 122.00 123.00 0.7M
2023-04-20 124.00 124.50 122.35 123.00 0.4M
2023-04-19 123.50 125.00 122.65 123.50 0.9M
2023-04-18 123.50 124.00 122.25 124.00 0.3M
2023-04-17 123.50 124.19 122.50 123.25 0.1M
2023-04-14 124.00 124.72 122.50 123.25 0.2M
2023-04-13 123.00 125.00 112.50 123.25 0.4M
2023-04-12 123.00 125.00 122.66 123.00 0.2M
2023-04-11 122.00 125.00 119.50 119.50 0.2M
2023-04-06 123.00 124.17 121.00 123.00 0.3M
2023-04-05 123.00 125.00 122.00 123.00 0.1M
2023-04-04 123.00 125.00 122.25 123.00 0.4M
2023-04-03 123.00 124.45 122.22 123.00 0.1M
2023-03-31 123.00 125.00 121.00 123.00 0.1M
2023-03-30 123.00 125.00 122.10 123.00 0.4M
2023-03-29 123.00 125.00 122.00 122.00 0.1M
2023-03-28 123.00 123.74 121.20 123.00 0.2M
2023-03-27 122.00 125.00 121.00 123.00 0.3M
2023-03-24 123.00 125.00 121.12 122.00 0.2M
2023-03-23 124.00 125.00 121.75 123.00 0.1M
2023-03-22 123.00 124.00 122.00 123.00 2.3M
2023-03-21 121.50 123.00 120.35 123.00 0.4M
2023-03-20 121.50 123.00 116.50 121.00 0.6M
2023-03-17 122.00 123.00 120.30 122.00 0.4M
2023-03-16 121.00 124.00 120.30 122.00 0.5M
2023-03-15 123.00 125.00 119.67 123.00 0.3M
2023-03-14 125.00 127.00 122.40 123.50 0.3M
2023-03-13 127.00 128.00 123.12 125.00 0.2M
2023-03-10 127.50 129.00 125.08 127.00 0.1M
2023-03-09 127.50 127.25 126.10 127.50 0.1M
2023-03-08 128.00 129.00 126.07 127.50 0.1M
2023-03-07 128.00 130.00 127.07 128.50 0.1M
2023-03-06 128.00 128.00 127.00 128.50 0.1M
2023-03-03 129.50 128.35 128.00 129.50 0.1M
2023-03-02 129.50 128.55 128.00 129.00 0.1M
2023-03-01 129.50 128.89 128.10 129.50 0.1M
2023-02-28 129.50 131.00 128.10 129.50 0.2M
2023-02-27 129.50 129.15 128.32 129.50 0.1M
2023-02-24 129.50 129.20 128.00 129.50 0.1M
2023-02-23 129.50 129.25 128.00 129.50 0.1M
2023-02-22 130.00 131.00 129.00 129.50 0.1M
2023-02-21 131.00 130.00 129.00 129.00 0.2M
2023-02-20 131.00 132.00 129.30 130.50 0.2M
2023-02-17 131.00 130.20 129.00 130.50 0.2M
2023-02-16 131.00 133.00 129.00 131.00 0.1M
2023-02-15 131.00 131.00 129.65 131.00 0.1M
2023-02-14 131.00 130.80 129.65 131.00 0.1M
2023-02-13 131.00 131.00 129.80 131.00 0.0M
2023-02-10 131.00 131.18 129.76 131.00 0.1M
2023-02-09 131.00 131.24 129.93 131.00 0.0M
2023-02-08 131.00 131.50 129.84 131.00 0.1M
2023-02-07 131.00 132.00 130.00 131.00 0.6M
2023-02-06 130.50 133.00 131.45 131.00 0.2M
2023-02-03 130.50 131.49 130.50 130.50 0.3M
2023-02-02 130.50 130.95 130.02 130.50 0.2M
2023-02-01 130.00 132.00 125.00 130.50 0.4M
2023-01-31 130.00 130.60 128.00 130.00 0.0M
2023-01-30 130.00 130.75 129.70 130.00 0.1M
2023-01-27 130.00 131.00 129.50 131.00 0.2M
2023-01-26 130.00 130.90 128.00 130.00 0.3M
2023-01-25 130.00 130.40 129.50 130.00 0.1M
2023-01-24 130.00 132.00 129.33 130.00 0.2M
2023-01-23 130.00 130.95 129.00 130.00 0.3M
2023-01-20 130.00 131.05 130.00 130.00 0.2M
2023-01-19 131.50 132.00 129.60 132.00 0.2M
2023-01-18 131.50 131.88 130.26 131.50 0.5M
2023-01-17 130.00 132.00 130.00 131.50 0.6M
2023-01-16 129.50 130.80 129.35 130.00 1.0M
2023-01-13 128.50 130.33 129.00 129.50 1.3M
2023-01-12 131.00 131.00 128.80 128.50 0.8M
2023-01-11 128.50 129.58 128.20 130.50 1.2M
2023-01-10 127.00 130.00 126.45 129.00 1.1M
2023-01-09 125.00 129.00 125.00 129.00 2.6M
2023-01-06 126.00 127.00 123.38 127.00 1.2M
2023-01-05 125.50 127.00 123.06 125.00 0.6M
2023-01-04 123.50 125.00 123.00 124.50 0.4M
2023-01-03 122.50 125.00 122.46 123.50 0.3M