Investacc Group Limited INAC
LSE · Vereinigtes Königreich · Finanzen
GBp 187,500,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 187,50 | 0,00 % | GBp 187,50 | GBp 185,50 | GBp 185,50 | 7,13K |
| 2026-09-29 | GBp 187,50 | 0,00 % | GBp 187,50 | GBp 187,50 | GBp 187,50 | 0 |
| 2026-09-28 | GBp 187,50 | 0,00 % | GBp 187,50 | GBp 186,75 | GBp 185,50 | 8,40K |
| 2026-09-25 | GBp 187,50 | 0,00 % | GBp 187,50 | GBp 185,50 | GBp 185,50 | 1,34K |
| 2026-09-24 | GBp 187,50 | +1,08 % | GBp 189,00 | GBp 187,40 | GBp 185,25 | 13,35K |
| 2026-09-23 | GBp 185,50 | +0,82 % | GBp 184,00 | GBp 187,75 | GBp 185,80 | 14,21K |
| 2026-09-22 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 185,75 | GBp 185,75 | 1,32K |
| 2026-09-21 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 186,00 | GBp 182,50 | 9,53K |
| 2026-09-18 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-17 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 182,70 | GBp 182,50 | 20,52K |
| 2026-09-16 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-15 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-14 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-11 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 186,00 | GBp 186,00 | 147 |
| 2026-09-10 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-09 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-08 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-07 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 182,00 | GBp 182,00 | 1,11K |
| 2026-09-04 | GBp 184,00 | 0,00 % | GBp 184,00 | GBp 184,00 | GBp 184,00 | 0 |
| 2026-09-03 | GBp 184,00 | -1,34 % | GBp 186,50 | GBp 185,50 | GBp 185,50 | 6,00K |
| 2026-09-02 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 186,50 | GBp 186,50 | 0 |
| 2026-09-01 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 186,80 | GBp 186,80 | 1,06K |
| 2026-08-28 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 186,50 | GBp 186,50 | 0 |
| 2026-08-27 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 186,50 | GBp 186,50 | 0 |
| 2026-08-26 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 186,50 | GBp 186,50 | 0 |
| 2026-08-25 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 185,00 | GBp 185,00 | 1,56K |
| 2026-08-24 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 186,99 | GBp 185,00 | 13,62K |
| 2026-08-21 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 187,00 | GBp 185,50 | 2,76K |
| 2026-08-20 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 187,00 | GBp 187,00 | 3,48K |
| 2026-08-19 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 186,50 | GBp 186,50 | 0 |
| 2026-08-18 | GBp 186,50 | 0,00 % | GBp 186,50 | GBp 187,00 | GBp 185,25 | 11,88K |
| 2026-08-17 | GBp 186,50 | +11,34 % | GBp 179,00 | GBp 189,00 | GBp 182,60 | 13,05K |
| 2026-08-14 | GBp 167,50 | +0,30 % | GBp 167,00 | GBp 168,80 | GBp 167,00 | 2,82K |
| 2026-08-13 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 169,00 | GBp 169,00 | 8,00K |
| 2026-08-12 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-08-11 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-08-10 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-08-07 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 168,00 | GBp 167,00 | 18,00K |
| 2026-08-06 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-08-05 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-08-04 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-08-03 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 165,88 | GBp 165,88 | 1,13K |
| 2026-07-31 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-07-30 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 168,80 | GBp 165,50 | 18,74K |
| 2026-07-29 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-07-28 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 8,27K |
| 2026-07-27 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-07-24 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-07-23 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-07-22 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 165,04 | GBp 165,04 | 2,50K |
| 2026-07-21 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 71 |
| 2026-07-20 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 165,04 | GBp 165,04 | 455 |
| 2026-07-17 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 165,08 | 35,88K |
| 2026-07-16 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 451 |
| 2026-07-15 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 165,20 | 5,04K |
| 2026-07-14 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 165,20 | 2,33K |
| 2026-07-13 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 0 |
| 2026-07-10 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 167,00 | 284 |
| 2026-07-09 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 165,15 | GBp 165,15 | 18,17K |
| 2026-07-08 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,00 | GBp 165,15 | 30,36K |
| 2026-07-07 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,60 | GBp 165,20 | 2,50K |
| 2026-07-06 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,60 | GBp 167,60 | 2,96K |
| 2026-07-03 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,60 | GBp 165,35 | 7,74K |
| 2026-07-02 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 165,50 | GBp 165,35 | 51,69K |
| 2026-07-01 | GBp 167,00 | 0,00 % | GBp 167,00 | GBp 167,60 | GBp 167,60 | 61 |
| 2026-06-30 | GBp 167,00 | -0,30 % | GBp 167,50 | GBp 167,00 | GBp 165,05 | 18,31K |
| 2026-06-29 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 167,00 | GBp 166,00 | 336 |
| 2026-06-26 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 167,36 | GBp 165,80 | 26,55K |
| 2026-06-25 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 166,00 | GBp 165,21 | 10,00K |
| 2026-06-24 | GBp 167,50 | -0,30 % | GBp 168,00 | GBp 167,89 | GBp 166,00 | 11,83K |
| 2026-06-23 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 166,25 | GBp 166,21 | 23,05K |
| 2026-06-22 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 167,60 | GBp 167,60 | 6,18K |
| 2026-06-19 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 166,25 | GBp 166,25 | 12,04K |
| 2026-06-18 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,96 | GBp 166,21 | 50,71K |
| 2026-06-17 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 166,30 | GBp 166,30 | 9,00K |
| 2026-06-16 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,00 | GBp 168,00 | 8,00K |
| 2026-06-15 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 166,25 | GBp 166,25 | 27,45K |
| 2026-06-12 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,00 | GBp 168,00 | 0 |
| 2026-06-11 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,00 | GBp 166,25 | 24,42K |
| 2026-06-10 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 166,50 | GBp 166,21 | 10,61K |
| 2026-06-09 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,00 | GBp 168,00 | 0 |
| 2026-06-08 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,38 | GBp 165,26 | 50,23K |
| 2026-06-05 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,00 | GBp 168,00 | 0 |
| 2026-06-04 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,00 | GBp 166,20 | 1,31K |
| 2026-06-03 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 168,00 | GBp 168,00 | 0 |
| 2026-06-02 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 169,49 | GBp 166,20 | 7,49K |
| 2026-06-01 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 166,20 | GBp 166,20 | 2,47K |
| 2026-05-29 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 169,49 | GBp 166,20 | 1,38K |
| 2026-05-28 | GBp 168,00 | 0,00 % | GBp 168,00 | GBp 166,20 | GBp 166,10 | 35,42K |
| 2026-05-27 | GBp 168,00 | -0,59 % | GBp 168,00 | GBp 169,69 | GBp 166,20 | 2,98K |