£2,272
0,27%
Echtzeit-Aktienkurs James Cropper PLC
Bid:
Ask:
Aktienkurse zur James Cropper PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,31% | - |
| 20.11.2024 | 2,46 | 2,46 | 2,27 | 2,27 | -9,50% | - |
| 19.11.2024 | 2,50 | 2,51 | 2,50 | 2,51 | -0,02% | - |
| 18.11.2024 | 2,52 | 2,52 | 2,51 | 2,51 | -0,15% | - |
| 15.11.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 1,43% | - |
| 14.11.2024 | 2,48 | 2,48 | 2,47 | 2,48 | 3,08% | - |
| 13.11.2024 | 2,36 | 2,41 | 2,36 | 2,41 | 0,62% | - |
| 12.11.2024 | 2,36 | 2,39 | 2,36 | 2,39 | -0,05% | - |
| 11.11.2024 | 2,36 | 2,39 | 2,36 | 2,39 | -0,08% | - |
| 08.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,07% | - |
| 07.11.2024 | 2,40 | 2,40 | 2,39 | 2,39 | 0,03% | - |
| 06.11.2024 | 2,36 | 2,39 | 2,36 | 2,39 | 0,46% | - |
| 05.11.2024 | 2,37 | 2,38 | 2,37 | 2,38 | -0,46% | - |
| 04.11.2024 | 2,37 | 2,39 | 2,37 | 2,39 | -0,42% | - |
| 01.11.2024 | 2,49 | 2,52 | 2,40 | 2,40 | -2,57% | - |
| 31.10.2024 | 2,33 | 2,47 | 2,33 | 2,47 | 4,53% | - |
| 30.10.2024 | 2,22 | 2,36 | 2,21 | 2,36 | 6,48% | - |
| 29.10.2024 | 2,00 | 2,22 | 2,00 | 2,22 | 10,25% | - |
| 28.10.2024 | 2,12 | 2,12 | 2,01 | 2,01 | -0,79% | - |
| 25.10.2024 | 2,23 | 2,23 | 2,02 | 2,03 | -10,18% | - |
| 24.10.2024 | 2,23 | 2,25 | 2,23 | 2,25 | -0,38% | - |
| 23.10.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,05% | - |
| 22.10.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -0,45% | - |
| 21.10.2024 | 2,58 | 2,59 | 2,27 | 2,27 | -13,23% | - |
| 18.10.2024 | 2,68 | 2,68 | 2,62 | 2,62 | -1,69% | - |
| 17.10.2024 | 2,72 | 2,72 | 2,66 | 2,66 | -4,53% | - |
| 16.10.2024 | 2,83 | 2,83 | 2,79 | 2,79 | -0,91% | - |
| 15.10.2024 | 2,77 | 2,82 | 2,77 | 2,82 | -0,13% | - |
| 14.10.2024 | 2,85 | 2,85 | 2,82 | 2,82 | -0,64% | - |
| 11.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,95% | - |
| 10.10.2024 | 2,85 | 2,85 | 2,78 | 2,78 | -2,00% | - |
| 09.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,02% | - |
| 08.10.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 0,09% | - |
| 07.10.2024 | 2,79 | 2,84 | 2,79 | 2,84 | 0,56% | - |
| 04.10.2024 | 2,83 | 2,83 | 2,82 | 2,82 | 0,06% | - |
| 03.10.2024 | 2,83 | 2,83 | 2,82 | 2,82 | 2,35% | - |
| 02.10.2024 | 2,83 | 2,83 | 2,76 | 2,76 | -2,11% | - |
| 01.10.2024 | 2,78 | 2,81 | 2,78 | 2,81 | -0,16% | - |
| 30.09.2024 | 2,83 | 2,83 | 2,82 | 2,82 | 2,35% | - |
| 27.09.2024 | 2,73 | 2,75 | 2,73 | 2,75 | -0,40% | - |
| 26.09.2024 | 2,72 | 2,77 | 2,72 | 2,77 | -0,21% | - |
| 25.09.2024 | 2,78 | 2,78 | 2,77 | 2,77 | 0,14% | - |
| 24.09.2024 | 3,07 | 3,07 | 2,77 | 2,77 | -11,81% | - |
| 23.09.2024 | 2,93 | 3,16 | 2,92 | 3,14 | 7,76% | - |
| 20.09.2024 | 2,88 | 2,91 | 2,88 | 2,91 | 2,42% | - |
| 19.09.2024 | 2,73 | 2,84 | 2,72 | 2,84 | 4,68% | - |
| 18.09.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 3,18% | - |
| 17.09.2024 | 2,58 | 2,63 | 2,58 | 2,63 | 4,53% | - |
| 16.09.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 0,07% | - |
| 13.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,42% | - |
| 12.09.2024 | 2,49 | 2,52 | 2,48 | 2,48 | -1,39% | - |
| 11.09.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 1,56% | - |
| 10.09.2024 | 2,49 | 2,52 | 2,48 | 2,48 | -0,59% | - |
| 09.09.2024 | 2,48 | 2,49 | 2,48 | 2,49 | -2,74% | - |
| 05.09.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,09% | - |
| 04.09.2024 | 2,40 | 2,56 | 2,40 | 2,56 | -2,08% | - |
| 03.09.2024 | 2,63 | 2,63 | 2,61 | 2,61 | -0,01% | - |
| 02.09.2024 | 2,57 | 2,62 | 2,57 | 2,61 | 2,17% | - |
| 30.08.2024 | 2,46 | 2,56 | 2,46 | 2,56 | -0,05% | - |
| 29.08.2024 | 2,72 | 2,72 | 2,56 | 2,56 | -5,73% | - |
| 28.08.2024 | 2,72 | 2,72 | 2,71 | 2,72 | -4,00% | - |
| 27.08.2024 | 2,38 | 3,00 | 2,38 | 2,83 | 19,44% | - |
| 26.08.2024 | 2,38 | 2,43 | 2,37 | 2,37 | -1,63% | - |
| 23.08.2024 | 2,39 | 2,41 | 2,39 | 2,41 | -3,34% | - |
| 22.08.2024 | 2,48 | 2,51 | 2,48 | 2,49 | -1,03% | - |
| 21.08.2024 | 2,48 | 2,52 | 2,48 | 2,52 | -0,07% | - |
| 20.08.2024 | 2,53 | 2,53 | 2,52 | 2,52 | 0,02% | - |
| 19.08.2024 | 2,53 | 2,53 | 2,52 | 2,52 | 0,32% | - |
| 16.08.2024 | 2,47 | 2,51 | 2,47 | 2,51 | -0,26% | - |
| 15.08.2024 | 2,53 | 2,53 | 2,52 | 2,52 | 0,64% | - |
| 14.08.2024 | 2,47 | 2,50 | 2,47 | 2,50 | -0,63% | - |
| 13.08.2024 | 2,49 | 2,52 | 2,49 | 2,52 | 1,55% | - |
| 12.08.2024 | 2,47 | 2,48 | 2,47 | 2,48 | -1,59% | - |
| 08.08.2024 | 2,48 | 2,52 | 2,48 | 2,52 | -0,05% | - |
| 07.08.2024 | 2,53 | 2,53 | 2,52 | 2,52 | 0,06% | - |
| 06.08.2024 | 2,48 | 2,52 | 2,47 | 2,52 | 2,08% | - |
| 05.08.2024 | 2,62 | 2,62 | 2,47 | 2,47 | -8,05% | - |
| 01.08.2024 | 2,72 | 2,72 | 2,68 | 2,68 | -1,24% | - |
| 31.07.2024 | 2,72 | 2,72 | 2,71 | 2,72 | 0,03% | - |