£1,482
-5,10%
Echtzeit-Aktienkurs James Cropper PLC
Bid:
Ask:
Aktienkurse zur James Cropper PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,32% | - |
| 05.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | -0,17% | - |
| 04.03.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,04% | - |
| 03.03.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 0,21% | - |
| 28.02.2025 | 1,93 | 1,96 | 1,93 | 1,96 | -0,09% | - |
| 27.02.2025 | 1,93 | 1,96 | 1,93 | 1,96 | -0,06% | - |
| 26.02.2025 | 1,94 | 1,96 | 1,94 | 1,96 | -0,05% | - |
| 25.02.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 5,82% | - |
| 24.02.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,04% | - |
| 21.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | -0,02% | - |
| 20.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,79% | - |
| 19.02.2025 | 1,90 | 1,92 | 1,90 | 1,91 | -2,63% | - |
| 18.02.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -1,43% | - |
| 13.02.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 0,14% | - |
| 12.02.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -0,70% | - |
| 11.02.2025 | 2,00 | 2,01 | 2,00 | 2,00 | -0,53% | - |
| 10.02.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 1,54% | - |
| 07.02.2025 | 1,96 | 1,98 | 1,96 | 1,98 | -0,40% | - |
| 06.02.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 0,07% | - |
| 05.02.2025 | 1,96 | 1,99 | 1,96 | 1,99 | -0,17% | - |
| 04.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,10% | - |
| 03.02.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,23% | - |
| 31.01.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 0,03% | - |
| 30.01.2025 | 1,92 | 1,98 | 1,91 | 1,98 | 2,76% | - |
| 29.01.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -0,42% | - |
| 28.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,97% | - |
| 27.01.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -4,58% | - |
| 24.01.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 0,19% | - |
| 23.01.2025 | 2,04 | 2,05 | 2,04 | 2,05 | -0,64% | - |
| 22.01.2025 | 2,14 | 2,15 | 2,06 | 2,06 | -4,53% | - |
| 21.01.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,13% | - |
| 20.01.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -0,15% | - |
| 17.01.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,11% | - |
| 16.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 15.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,13% | - |
| 14.01.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,03% | - |
| 13.01.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -0,08% | - |
| 10.01.2025 | 2,13 | 2,17 | 2,13 | 2,17 | -0,12% | - |
| 09.01.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 0,36% | - |
| 08.01.2025 | 2,13 | 2,16 | 2,13 | 2,16 | -0,13% | - |
| 07.01.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,28% | - |
| 06.01.2025 | 2,18 | 2,18 | 2,17 | 2,17 | 0,23% | - |
| 02.01.2025 | 2,17 | 2,17 | 2,16 | 2,17 | -0,70% | - |
| 30.12.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -4,68% | - |
| 27.12.2024 | 2,30 | 2,30 | 2,29 | 2,29 | 0,05% | - |
| 23.12.2024 | 2,23 | 2,29 | 2,23 | 2,29 | 0,68% | - |
| 20.12.2024 | 2,28 | 2,28 | 2,27 | 2,27 | 0,22% | - |
| 19.12.2024 | 2,28 | 2,28 | 2,27 | 2,27 | 0,08% | - |
| 18.12.2024 | 2,12 | 2,26 | 2,12 | 2,26 | 4,76% | - |
| 17.12.2024 | 2,28 | 2,28 | 2,16 | 2,16 | -4,88% | - |
| 16.12.2024 | 2,39 | 2,39 | 2,27 | 2,27 | -5,69% | - |
| 13.12.2024 | 2,39 | 2,41 | 2,39 | 2,41 | 0,07% | - |
| 12.12.2024 | 2,43 | 2,43 | 2,41 | 2,41 | -0,12% | - |
| 11.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,02% | - |
| 10.12.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -0,27% | - |
| 09.12.2024 | 2,33 | 2,42 | 2,33 | 2,42 | 2,07% | - |
| 06.12.2024 | 2,33 | 2,37 | 2,33 | 2,37 | 0,09% | - |
| 05.12.2024 | 2,28 | 2,37 | 2,28 | 2,37 | 2,37% | - |
| 04.12.2024 | 2,13 | 2,31 | 2,13 | 2,31 | 6,60% | - |
| 03.12.2024 | 2,13 | 2,17 | 2,13 | 2,17 | 0,29% | - |
| 02.12.2024 | 2,13 | 2,16 | 2,13 | 2,16 | -0,18% | - |
| 29.11.2024 | 2,17 | 2,17 | 2,16 | 2,17 | 0,03% | - |
| 28.11.2024 | 2,12 | 2,17 | 2,12 | 2,17 | 2,39% | - |
| 27.11.2024 | 2,12 | 2,16 | 2,11 | 2,11 | 0,14% | - |
| 26.11.2024 | 2,18 | 2,18 | 2,11 | 2,11 | -4,62% | - |
| 25.11.2024 | 2,24 | 2,25 | 2,21 | 2,21 | -2,14% | - |
| 22.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | -0,15% | - |