ICG Enterprise Trust PLC GBP ICGT
LSE · Birleşik Krallık · Çeşitli
GBp 1.382,00-18,00 (-%1,29)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.382,00 | -%1,29 | GBp 1.386,00 | GBp 1.402,00 | GBp 1.382,00 | 89,41K |
| 2026-09-30 | GBp 1.400,00 | +%1,01 | GBp 1.386,00 | GBp 1.400,00 | GBp 1.364,00 | 78,56K |
| 2026-09-29 | GBp 1.386,00 | +%0,58 | GBp 1.382,00 | GBp 1.406,62 | GBp 1.360,00 | 38,02K |
| 2026-09-28 | GBp 1.378,00 | -%0,58 | GBp 1.402,00 | GBp 1.402,00 | GBp 1.314,00 | 55,64K |
| 2026-09-25 | GBp 1.386,00 | +%0,43 | GBp 1.400,00 | GBp 1.410,00 | GBp 1.384,00 | 14,86K |
| 2026-09-24 | GBp 1.380,00 | %0,00 | GBp 1.390,00 | GBp 1.416,00 | GBp 1.380,00 | 28,92K |
| 2026-09-23 | GBp 1.380,00 | -%1,57 | GBp 1.406,00 | GBp 1.428,00 | GBp 1.380,00 | 23,04K |
| 2026-09-22 | GBp 1.402,00 | +%0,57 | GBp 1.396,00 | GBp 1.422,85 | GBp 1.380,00 | 227,60K |
| 2026-09-21 | GBp 1.394,00 | -%0,14 | GBp 1.424,00 | GBp 1.434,00 | GBp 1.387,54 | 12,17K |
| 2026-09-18 | GBp 1.396,00 | -%1,13 | GBp 1.408,00 | GBp 1.410,00 | GBp 1.396,00 | 93,13K |
| 2026-09-17 | GBp 1.412,00 | +%0,57 | GBp 1.396,00 | GBp 1.428,00 | GBp 1.396,00 | 37,86K |
| 2026-09-16 | GBp 1.404,00 | -%0,14 | GBp 1.424,00 | GBp 1.424,00 | GBp 1.390,00 | 38,38K |
| 2026-09-15 | GBp 1.406,00 | +%1,74 | GBp 1.406,00 | GBp 1.414,00 | GBp 1.382,00 | 9,27K |
| 2026-09-14 | GBp 1.382,00 | -%1,85 | GBp 1.414,00 | GBp 1.446,00 | GBp 1.382,00 | 42,78K |
| 2026-09-11 | GBp 1.408,00 | -%0,14 | GBp 1.450,00 | GBp 1.450,00 | GBp 1.408,00 | 58,46K |
| 2026-09-10 | GBp 1.410,00 | -%1,67 | GBp 1.460,00 | GBp 1.460,00 | GBp 1.410,00 | 19,74K |
| 2026-09-09 | GBp 1.434,00 | -%0,83 | GBp 1.450,00 | GBp 1.470,00 | GBp 1.430,88 | 341,36K |
| 2026-09-08 | GBp 1.446,00 | -%1,63 | GBp 1.470,00 | GBp 1.480,00 | GBp 1.430,00 | 37,12K |
| 2026-09-07 | GBp 1.470,00 | -%0,41 | GBp 1.478,00 | GBp 1.490,00 | GBp 1.470,00 | 12,42K |
| 2026-09-04 | GBp 1.476,00 | %0,00 | GBp 1.470,00 | GBp 1.488,00 | GBp 1.461,78 | 21,99K |
| 2026-09-03 | GBp 1.476,00 | %0,00 | GBp 1.470,00 | GBp 1.490,00 | GBp 1.470,00 | 138,95K |
| 2026-09-02 | GBp 1.476,00 | +%0,27 | GBp 1.470,00 | GBp 1.484,00 | GBp 1.470,00 | 227,17K |
| 2026-09-01 | GBp 1.472,00 | -%1,47 | GBp 1.482,00 | GBp 1.498,00 | GBp 1.470,00 | 38,29K |
| 2026-08-28 | GBp 1.494,00 | +%0,54 | GBp 1.486,00 | GBp 1.494,00 | GBp 1.473,74 | 23,54K |
| 2026-08-27 | GBp 1.486,00 | +%0,41 | GBp 1.472,00 | GBp 1.492,00 | GBp 1.472,00 | 13,18K |
| 2026-08-26 | GBp 1.480,00 | +%0,95 | GBp 1.470,00 | GBp 1.492,00 | GBp 1.470,00 | 76,11K |
| 2026-08-25 | GBp 1.466,00 | -%1,35 | GBp 1.492,00 | GBp 1.492,00 | GBp 1.464,00 | 79,44K |
| 2026-08-24 | GBp 1.486,00 | -%0,27 | GBp 1.474,00 | GBp 1.490,00 | GBp 1.458,00 | 16,02K |
| 2026-08-21 | GBp 1.490,00 | +%1,09 | GBp 1.476,00 | GBp 1.492,00 | GBp 1.460,00 | 28,87K |
| 2026-08-20 | GBp 1.474,00 | -%1,07 | GBp 1.486,00 | GBp 1.492,00 | GBp 1.460,00 | 29,24K |
| 2026-08-19 | GBp 1.490,00 | +%1,22 | GBp 1.474,00 | GBp 1.492,00 | GBp 1.458,00 | 28,44K |
| 2026-08-18 | GBp 1.472,00 | -%0,81 | GBp 1.486,00 | GBp 1.492,00 | GBp 1.458,00 | 25,09K |
| 2026-08-17 | GBp 1.484,00 | -%0,40 | GBp 1.492,00 | GBp 1.495,00 | GBp 1.456,00 | 83,24K |
| 2026-08-14 | GBp 1.490,00 | +%1,92 | GBp 1.472,00 | GBp 1.490,00 | GBp 1.458,00 | 37,65K |
| 2026-08-13 | GBp 1.462,00 | -%0,41 | GBp 1.478,00 | GBp 1.490,00 | GBp 1.458,00 | 14,81K |
| 2026-08-12 | GBp 1.468,00 | -%1,34 | GBp 1.498,00 | GBp 1.498,00 | GBp 1.468,00 | 74,10K |
| 2026-08-11 | GBp 1.488,00 | +%0,54 | GBp 1.480,00 | GBp 1.494,00 | GBp 1.478,00 | 62,56K |
| 2026-08-10 | GBp 1.480,00 | +%0,14 | GBp 1.478,00 | GBp 1.480,00 | GBp 1.460,00 | 34,69K |
| 2026-08-07 | GBp 1.478,00 | +%0,68 | GBp 1.470,00 | GBp 1.478,00 | GBp 1.460,00 | 38,38K |
| 2026-08-06 | GBp 1.468,00 | +%0,41 | GBp 1.462,00 | GBp 1.468,00 | GBp 1.451,50 | 43,41K |
| 2026-08-05 | GBp 1.462,00 | +%1,11 | GBp 1.444,00 | GBp 1.462,00 | GBp 1.430,96 | 44,39K |
| 2026-08-04 | GBp 1.446,00 | +%0,98 | GBp 1.438,00 | GBp 1.446,00 | GBp 1.420,00 | 22,94K |
| 2026-08-03 | GBp 1.432,00 | -%0,56 | GBp 1.438,00 | GBp 1.438,00 | GBp 1.420,00 | 16,99K |
| 2026-07-31 | GBp 1.440,00 | +%1,27 | GBp 1.430,00 | GBp 1.440,00 | GBp 1.420,00 | 17,05K |
| 2026-07-30 | GBp 1.422,00 | -%1,25 | GBp 1.430,00 | GBp 1.430,00 | GBp 1.392,00 | 41,48K |
| 2026-07-29 | GBp 1.440,00 | +%2,56 | GBp 1.410,00 | GBp 1.440,00 | GBp 1.410,00 | 38,84K |
| 2026-07-28 | GBp 1.404,00 | +%0,29 | GBp 1.434,00 | GBp 1.434,00 | GBp 1.402,00 | 27,73K |
| 2026-07-27 | GBp 1.400,00 | +%0,29 | GBp 1.412,00 | GBp 1.430,00 | GBp 1.400,00 | 30,26K |
| 2026-07-24 | GBp 1.396,00 | -%0,57 | GBp 1.404,00 | GBp 1.426,00 | GBp 1.396,00 | 17,87K |
| 2026-07-23 | GBp 1.404,00 | -%0,99 | GBp 1.410,00 | GBp 1.432,00 | GBp 1.404,00 | 6,77K |
| 2026-07-22 | GBp 1.418,00 | +%0,28 | GBp 1.408,00 | GBp 1.426,00 | GBp 1.402,00 | 22,85K |
| 2026-07-21 | GBp 1.414,00 | -%0,98 | GBp 1.430,00 | GBp 1.430,00 | GBp 1.404,00 | 22,11K |
| 2026-07-20 | GBp 1.428,00 | +%2,00 | GBp 1.420,00 | GBp 1.440,00 | GBp 1.392,29 | 69,44K |
| 2026-07-17 | GBp 1.400,00 | -%0,85 | GBp 1.418,00 | GBp 1.418,00 | GBp 1.400,00 | 16,63K |
| 2026-07-16 | GBp 1.412,00 | +%0,57 | GBp 1.400,00 | GBp 1.418,00 | GBp 1.392,00 | 16,52K |
| 2026-07-15 | GBp 1.404,00 | +%0,14 | GBp 1.392,00 | GBp 1.418,00 | GBp 1.390,00 | 155,19K |
| 2026-07-14 | GBp 1.402,00 | +%0,57 | GBp 1.390,00 | GBp 1.402,00 | GBp 1.390,00 | 18,50K |
| 2026-07-13 | GBp 1.394,00 | -%0,43 | GBp 1.394,00 | GBp 1.416,00 | GBp 1.384,00 | 33,57K |
| 2026-07-10 | GBp 1.400,00 | %0,00 | GBp 1.418,00 | GBp 1.418,00 | GBp 1.398,00 | 13,03K |
| 2026-07-09 | GBp 1.400,00 | -%0,43 | GBp 1.400,00 | GBp 1.418,00 | GBp 1.398,00 | 66,16K |
| 2026-07-08 | GBp 1.406,00 | +%0,43 | GBp 1.404,00 | GBp 1.420,00 | GBp 1.388,00 | 336,49K |
| 2026-07-07 | GBp 1.400,00 | -%0,28 | GBp 1.402,00 | GBp 1.412,00 | GBp 1.399,89 | 21,04K |
| 2026-07-06 | GBp 1.404,00 | %0,00 | GBp 1.402,00 | GBp 1.422,00 | GBp 1.392,00 | 34,53K |
| 2026-07-03 | GBp 1.404,00 | -%0,71 | GBp 1.404,00 | GBp 1.422,00 | GBp 1.394,00 | 16,13K |
| 2026-07-02 | GBp 1.414,00 | -%0,14 | GBp 1.384,00 | GBp 1.422,00 | GBp 1.382,00 | 29,69K |
| 2026-07-01 | GBp 1.416,00 | +%1,43 | GBp 1.394,00 | GBp 1.418,00 | GBp 1.394,00 | 86,29K |
| 2026-06-30 | GBp 1.396,00 | -%0,57 | GBp 1.386,00 | GBp 1.412,00 | GBp 1.386,00 | 35,86K |
| 2026-06-29 | GBp 1.404,00 | +%0,57 | GBp 1.404,00 | GBp 1.408,00 | GBp 1.386,00 | 27,13K |
| 2026-06-26 | GBp 1.396,00 | -%0,29 | GBp 1.384,00 | GBp 1.410,00 | GBp 1.382,00 | 23,43K |
| 2026-06-25 | GBp 1.400,00 | +%0,86 | GBp 1.384,00 | GBp 1.402,00 | GBp 1.384,00 | 30,30K |
| 2026-06-24 | GBp 1.388,00 | +%0,14 | GBp 1.382,00 | GBp 1.406,00 | GBp 1.382,00 | 22,30K |
| 2026-06-23 | GBp 1.386,00 | -%1,00 | GBp 1.384,00 | GBp 1.410,00 | GBp 1.382,00 | 301,92K |
| 2026-06-22 | GBp 1.400,00 | +%0,29 | GBp 1.390,00 | GBp 1.410,00 | GBp 1.390,00 | 53,65K |
| 2026-06-19 | GBp 1.396,00 | +%0,14 | GBp 1.388,00 | GBp 1.410,00 | GBp 1.386,00 | 175,15K |
| 2026-06-18 | GBp 1.394,00 | +%0,29 | GBp 1.414,00 | GBp 1.414,00 | GBp 1.384,00 | 44,36K |
| 2026-06-17 | GBp 1.390,00 | -%0,43 | GBp 1.416,00 | GBp 1.416,00 | GBp 1.384,00 | 29,66K |
| 2026-06-16 | GBp 1.396,00 | -%0,99 | GBp 1.400,00 | GBp 1.420,00 | GBp 1.388,00 | 19,13K |
| 2026-06-15 | GBp 1.410,00 | +%0,43 | GBp 1.412,00 | GBp 1.418,00 | GBp 1.400,00 | 64,21K |
| 2026-06-12 | GBp 1.404,00 | +%0,86 | GBp 1.398,00 | GBp 1.409,55 | GBp 1.374,00 | 22,79K |
| 2026-06-11 | GBp 1.392,00 | +%0,14 | GBp 1.384,00 | GBp 1.410,00 | GBp 1.362,00 | 160,58K |
| 2026-06-10 | GBp 1.390,00 | +%0,29 | GBp 1.388,00 | GBp 1.410,00 | GBp 1.384,00 | 28,50K |
| 2026-06-09 | GBp 1.386,00 | -%0,72 | GBp 1.390,00 | GBp 1.404,54 | GBp 1.386,00 | 25,17K |
| 2026-06-08 | GBp 1.396,00 | -%0,14 | GBp 1.400,00 | GBp 1.408,00 | GBp 1.394,00 | 20,32K |
| 2026-06-05 | GBp 1.398,00 | +%0,58 | GBp 1.406,00 | GBp 1.412,00 | GBp 1.382,00 | 33,33K |
| 2026-06-04 | GBp 1.390,00 | -%0,29 | GBp 1.392,00 | GBp 1.406,00 | GBp 1.390,00 | 153,36K |
| 2026-06-03 | GBp 1.394,00 | -%0,99 | GBp 1.392,00 | GBp 1.408,00 | GBp 1.390,00 | 49,41K |
| 2026-06-02 | GBp 1.408,00 | +%1,00 | GBp 1.382,00 | GBp 1.408,00 | GBp 1.382,00 | 61,09K |
| 2026-06-01 | GBp 1.394,00 | +%0,72 | GBp 1.368,00 | GBp 1.396,00 | GBp 1.366,00 | 63,31K |
| 2026-05-29 | GBp 1.384,00 | +%2,82 | GBp 1.348,00 | GBp 1.388,00 | GBp 1.347,96 | 81,89K |
| 2026-05-28 | GBp 1.346,00 | -%0,44 | GBp 1.374,00 | GBp 1.374,00 | GBp 1.336,00 | 69,72K |