£2,370
-4,84%
Echtzeit-Aktienkurs James Cropper PLC
Bid:
Ask:
Aktienkurse zur James Cropper PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2025 | 2,56 | 2,56 | 2,49 | 2,49 | -3,67% | - |
| 20.08.2025 | 2,63 | 2,63 | 2,59 | 2,59 | -1,02% | - |
| 18.08.2025 | 2,57 | 2,61 | 2,57 | 2,61 | -0,19% | - |
| 15.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,21% | - |
| 13.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,07% | - |
| 12.08.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -0,06% | - |
| 07.08.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 0,17% | - |
| 05.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,53% | - |
| 04.08.2025 | 2,58 | 2,58 | 2,57 | 2,57 | 0,26% | - |
| 01.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,09% | - |
| 31.07.2025 | 2,58 | 2,58 | 2,56 | 2,57 | 0,07% | - |
| 30.07.2025 | 2,56 | 2,57 | 2,56 | 2,56 | 0,04% | - |
| 29.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,05% | - |
| 28.07.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,06% | - |
| 25.07.2025 | 2,57 | 2,57 | 2,56 | 2,56 | -0,16% | - |
| 24.07.2025 | 2,57 | 2,57 | 2,56 | 2,56 | -0,08% | - |
| 23.07.2025 | 2,58 | 2,58 | 2,57 | 2,57 | 0,14% | - |
| 22.07.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 0,01% | - |
| 21.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,07% | - |
| 18.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,27% | - |
| 17.07.2025 | 2,36 | 2,55 | 2,36 | 2,55 | 7,85% | - |
| 16.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,23% | - |
| 15.07.2025 | 2,21 | 2,32 | 2,21 | 2,32 | 4,81% | - |
| 14.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,05% | - |
| 11.07.2025 | 2,17 | 2,21 | 2,16 | 2,21 | 2,39% | - |
| 10.07.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,13% | - |
| 09.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,05% | - |
| 08.07.2025 | 2,17 | 2,17 | 2,16 | 2,16 | 1,28% | - |
| 07.07.2025 | 2,11 | 2,14 | 2,04 | 2,14 | -3,52% | - |
| 04.07.2025 | 2,22 | 2,22 | 2,21 | 2,21 | -0,03% | - |
| 03.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,06% | - |
| 02.07.2025 | 2,22 | 2,22 | 2,21 | 2,21 | 0,02% | - |
| 01.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -15,31% | - |
| 13.06.2025 | 2,72 | 2,72 | 2,61 | 2,61 | -3,82% | - |
| 12.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,58% | - |
| 11.06.2025 | 2,85 | 2,85 | 2,73 | 2,73 | -4,64% | - |
| 10.06.2025 | 2,94 | 2,96 | 2,87 | 2,87 | -3,32% | - |
| 09.06.2025 | 2,91 | 2,96 | 2,91 | 2,96 | 3,49% | - |
| 06.06.2025 | 3,03 | 3,05 | 2,86 | 2,86 | -6,63% | - |
| 05.06.2025 | 3,03 | 3,07 | 3,03 | 3,07 | 0,11% | - |
| 04.06.2025 | 2,88 | 3,06 | 2,87 | 3,06 | 6,82% | - |
| 03.06.2025 | 2,83 | 2,87 | 2,80 | 2,87 | 2,10% | - |
| 02.06.2025 | 2,83 | 2,83 | 2,81 | 2,81 | -0,29% | - |
| 30.05.2025 | 2,78 | 2,82 | 2,78 | 2,82 | 0,14% | - |
| 29.05.2025 | 2,88 | 2,89 | 2,81 | 2,81 | -3,54% | - |
| 28.05.2025 | 2,88 | 2,92 | 2,88 | 2,92 | -0,03% | - |
| 27.05.2025 | 2,93 | 2,93 | 2,92 | 2,92 | 0,80% | - |
| 26.05.2025 | 2,89 | 2,90 | 2,89 | 2,90 | -1,57% | - |
| 23.05.2025 | 3,07 | 3,07 | 2,94 | 2,94 | -4,01% | - |
| 22.05.2025 | 3,13 | 3,13 | 3,06 | 3,06 | -1,75% | - |
| 21.05.2025 | 3,17 | 3,17 | 3,12 | 3,12 | 0,09% | - |
| 20.05.2025 | 2,86 | 3,12 | 2,86 | 3,12 | 11,72% | - |
| 19.05.2025 | 2,42 | 2,79 | 2,41 | 2,79 | 15,56% | - |
| 16.05.2025 | 2,09 | 2,41 | 2,09 | 2,41 | 19,42% | - |
| 15.05.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 3,36% | - |
| 14.05.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -0,08% | - |
| 13.05.2025 | 2,03 | 2,06 | 1,95 | 1,96 | -1,63% | - |
| 12.05.2025 | 1,82 | 1,99 | 1,82 | 1,99 | 9,04% | - |
| 09.05.2025 | 1,57 | 1,82 | 1,57 | 1,82 | 15,08% | - |
| 08.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 7,69% | - |
| 07.05.2025 | 1,36 | 1,47 | 1,34 | 1,47 | 8,53% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,67% | - |
| 05.05.2025 | 1,34 | 1,36 | 1,33 | 1,33 | -1,80% | - |
| 02.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,97% | - |
| 30.04.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -6,71% | - |
| 29.04.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -3,56% | - |
| 28.04.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -3,00% | - |
| 25.04.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,23% | - |
| 24.04.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 0,19% | - |
| 23.04.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -1,65% | - |
| 22.04.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 0,04% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,01% | - |
| 16.04.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,23% | - |
| 15.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,23% | - |
| 14.04.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,02% | - |
| 11.04.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,07% | - |
| 10.04.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 2,93% | - |
| 09.04.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -1,23% | - |
| 08.04.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,61% | - |
| 07.04.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -3,22% | - |
| 04.04.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,58% | - |
| 03.04.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,82% | - |
| 02.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,08% | - |
| 01.04.2025 | 1,45 | 1,59 | 1,45 | 1,59 | 9,08% | - |
| 31.03.2025 | 1,77 | 1,77 | 1,46 | 1,46 | -17,18% | - |
| 28.03.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -0,05% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -1,97% | - |
| 26.03.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,37% | - |
| 25.03.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -1,88% | - |
| 24.03.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,39% | - |
| 21.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,12% | - |
| 20.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,01% | - |
| 19.03.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,16% | - |
| 18.03.2025 | 1,83 | 1,86 | 1,83 | 1,86 | -3,13% | - |
| 17.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,11% | - |
| 14.03.2025 | 1,92 | 1,96 | 1,92 | 1,94 | -1,22% | - |
| 13.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | -0,10% | - |
| 12.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 0,22% | - |
| 11.03.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 2,04% | - |
| 10.03.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -2,25% | - |