Premium
Baillie Gifford Uk Growth Trust Plc (BGUK)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 195 | 196.5 | 192 | 323330 | 195.15138911 | DE |
| 4 | 21 | 12.0689655172 | 174 | 196.5 | 171 | 328521 | 186.67745999 | DE |
| 12 | 22 | 12.7167630058 | 173 | 196.5 | 171 | 238981 | 182.28512544 | DE |
| 26 | 23 | 13.3720930233 | 172 | 196.5 | 170 | 221779 | 179.51964525 | DE |
| 52 | 31 | 18.9024390244 | 164 | 196.5 | 157 | 234425 | 173.31991811 | DE |
| 156 | -8 | -3.94088669951 | 203 | 207 | 140 | 259289 | 167.27359862 | DE |
| 260 | -5 | -2.5 | 200 | 257 | 112 | 301544 | 189.09516465 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 195 | -1.5 | -0.76 | 194 | 195.5 | 194 | 537657 |
| 1738863000 | 196.5 | 2.5 | 1.29 | 195 | 196.5 | 195 | 491542 |
| 1738776600 | 194 | 0 | 0.00 | 194 | 194.5 | 193.5 | 266363 |
| 1738690200 | 194 | 0.5 | 0.26 | 192 | 194.5 | 192 | 286364 |
| 1738603800 | 193.5 | -3 | -1.53 | 193 | 194 | 192.5 | 266139 |
| 1738344600 | 196.5 | 2.5 | 1.29 | 195 | 196.5 | 194.5 | 306244 |
| 1738258200 | 194 | 2 | 1.04 | 192.5 | 194 | 192.5 | 331833 |
| 1738171800 | 192 | 1 | 0.52 | 192 | 193 | 192 | 578808 |
| 1738085400 | 191 | 9 | 4.95 | 182.5 | 192 | 182.5 | 476307 |
| 1737999000 | 182 | -2 | -1.09 | 181 | 182.5 | 181 | 435113 |
| 1737739800 | 184 | 0.5 | 0.27 | 184 | 185 | 183 | 496004 |
| 1737653400 | 183.5 | 0 | 0.00 | 182.5 | 183.5 | 182.5 | 197301 |
| 1737567000 | 183.5 | 0.5 | 0.27 | 183.5 | 184 | 183 | 405667 |
| 1737480600 | 183 | 1.5 | 0.83 | 180.5 | 183 | 180.5 | 207577 |
| 1737394200 | 181.5 | 1 | 0.55 | 182 | 182 | 180.5 | 334720 |
| 1737135000 | 180.5 | 1 | 0.56 | 180 | 181 | 180 | 480417 |
| 1737048600 | 179.5 | 3 | 1.70 | 178 | 179.5 | 178 | 453594 |
| 1736962200 | 176.5 | 5.5 | 3.22 | 173 | 176.5 | 173 | 129274 |
| 1736875800 | 171 | -2 | -1.16 | 171.5 | 172.5 | 171 | 134325 |
| 1736789400 | 173 | -1 | -0.57 | 174 | 174 | 171.5 | 136017 |
| 1736530200 | 174 | -1.5 | -0.85 | 174 | 174 | 174 | 156813 |
| 1736443800 | 175.5 | 0.5 | 0.29 | 174 | 175.5 | 174 | 425083 |
| 1736357400 | 175 | -2.5 | -1.41 | 176.5 | 177.5 | 175 | 270924 |
| 1736271000 | 177.5 | -3.5 | -1.93 | 178.5 | 179 | 177.5 | 124386 |
| 1736184600 | 181 | 0.5 | 0.28 | 179.5 | 181 | 179 | 181087 |
| 1735925400 | 180.5 | 0 | 0.00 | 180 | 180.5 | 179.5 | 86553 |
| 1735839000 | 180.5 | 2 | 1.12 | 180.5 | 180.5 | 180 | 109800 |
| 1735666200 | 178.5 | 1 | 0.56 | 177 | 179 | 177 | 139873 |
| 1735579800 | 177.5 | -1.5 | -0.84 | 178 | 178 | 177 | 68659 |
| 1735320600 | 179 | -0.5 | -0.28 | 179 | 179 | 178.5 | 31601 |
| 1735061400 | 179.5 | 1 | 0.56 | 179 | 179.5 | 179 | 33359 |
| 1734975000 | 178.5 | 1 | 0.56 | 176 | 178.5 | 176 | 101423 |
| 1734715800 | 177.5 | 0 | 0.00 | 175 | 177.5 | 175 | 162953 |
| 1734629400 | 177.5 | -2 | -1.11 | 176.5 | 177.5 | 175.5 | 174571 |
| 1734543000 | 179.5 | 1.5 | 0.84 | 178 | 179.5 | 178 | 342331 |
| 1734456600 | 178 | -2.5 | -1.39 | 179 | 179 | 178 | 78684 |
| 1734370200 | 180.5 | 0 | 0.00 | 180 | 180.5 | 180 | 225947 |
| 1734111000 | 180.5 | -0.5 | -0.28 | 181.5 | 181.5 | 180.5 | 366291 |
| 1734024600 | 181 | -0.5 | -0.28 | 179 | 181 | 179 | 146566 |
| 1733938200 | 181.5 | 1 | 0.55 | 179.5 | 181.5 | 179 | 335922 |
| 1733851800 | 180.5 | -2 | -1.10 | 181 | 182 | 180.5 | 147225 |
| 1733765400 | 182.5 | 0.5 | 0.27 | 183 | 183 | 182 | 166456 |
| 1733506200 | 182 | 0.5 | 0.28 | 181 | 182 | 181 | 87401 |
| 1733419800 | 181.5 | 0.5 | 0.28 | 181 | 181.5 | 181 | 333675 |
| 1733333400 | 181 | 1.5 | 0.84 | 180 | 181.5 | 180 | 173449 |
| 1733247000 | 179.5 | 1 | 0.56 | 180 | 180 | 179.5 | 194889 |
| 1733160600 | 178.5 | -1 | -0.56 | 178.5 | 179.5 | 178.5 | 279312 |
| 1732901400 | 179.5 | 2 | 1.13 | 177.5 | 180 | 177.5 | 329634 |
| 1732815000 | 177.5 | 1 | 0.57 | 177 | 177.5 | 177 | 207926 |
| 1732728600 | 176.5 | 0.5 | 0.28 | 176 | 177.5 | 175.5 | 326153 |
| 1732642200 | 176 | -1 | -0.56 | 176.5 | 177 | 176 | 351594 |
| 1732555800 | 177 | 0 | 0.00 | 177.5 | 177.5 | 176.5 | 122669 |
| 1732296600 | 177 | 4 | 2.31 | 173 | 177.5 | 173 | 275525 |
| 1732210200 | 173 | 0 | 0.00 | 173 | 173.5 | 173 | 100841 |
| 1732123800 | 173 | -1.5 | -0.86 | 173.5 | 173.5 | 173 | 92383 |
| 1732037400 | 174.5 | 0 | 0.00 | 175 | 175 | 173.5 | 124111 |
| 1731951000 | 174.5 | 0 | 0.00 | 175.5 | 175.5 | 173.5 | 197177 |
| 1731691800 | 174.5 | -1.5 | -0.85 | 173 | 175.5 | 172.5 | 98505 |
| 1731605400 | 176 | 1 | 0.57 | 174 | 176 | 174 | 124909 |
| 1731519000 | 175 | 0.5 | 0.29 | 175.5 | 176 | 173 | 133389 |
| 1731432600 | 174.5 | -2.5 | -1.41 | 175.5 | 175.5 | 174 | 152904 |
| 1731346200 | 177 | 1 | 0.57 | 175.5 | 177.5 | 175.5 | 307619 |
| 1731087000 | 176 | 0 | 0.00 | 176.5 | 176.5 | 175 | 187954 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
