Comme dans tous les investissements, il existe un risque de perte en capital. Les investissements peuvent baisser et augmenter, et vous pouvez récupérer moins que ce que vous avez investi.
Gresham Technologies
GHT
Gresham Technologies
Aujourd'hui
Investir sans commission
Acheter et vendre des fractions d'actions pour un minimum de 1 £
Aperçu
Historique
Ratios clés
Synthèse financière
Date
Fermeture
Variation
Variation (%)
Ouverture
Haut
Bas
Feb 02, 2023178.700.100.06%178.60178.70178.60
Feb 01, 2023180.90-0.30-0.17%181.20181.20176.70
Jan 31, 2023178.500.000.00%178.50178.50178.50
Jan 30, 2023178.702.201.23%176.50178.70176.50
Jan 27, 2023176.50-0.40-0.23%176.90177.00176.50
Jan 26, 2023178.600.000.00%178.60178.60175.70
Jan 25, 2023178.100.000.00%178.10181.30178.10
Jan 24, 2023178.100.000.00%178.10178.10178.10
Jan 19, 2023177.000.300.17%176.70177.00176.70
Jan 18, 2023180.70-0.10-0.06%180.80180.80177.10
Jan 17, 2023179.901.600.89%178.30179.90176.60
Jan 16, 2023176.10-2.30-1.31%178.40180.00175.80
Jan 13, 2023179.603.702.06%175.90179.60175.90
Jan 12, 2023179.503.702.06%175.80179.50175.80
Jan 11, 2023175.80-1.90-1.08%177.70177.70175.80
Jan 10, 2023176.20-3.40-1.93%179.60180.20175.70
Jan 09, 2023176.300.000.00%176.30176.30176.30
Jan 06, 2023180.00-0.30-0.17%180.30180.30177.70
Jan 05, 2023178.000.800.45%177.20178.00176.80
Jan 04, 2023181.601.200.66%180.40181.60179.90
Jan 03, 2023181.201.300.72%179.90181.20176.20
Dec 30, 2022175.601.700.97%173.90176.80173.90
Dec 29, 2022172.301.600.93%170.70172.30170.70
Dec 28, 2022171.100.200.12%170.90171.10170.90
Dec 23, 2022170.80-0.50-0.29%171.30172.90170.80
Dec 22, 2022171.10-1.90-1.11%173.00173.20171.10
Dec 20, 2022174.901.400.80%173.50174.90171.00
Dec 19, 2022173.300.000.00%173.30173.30172.30
Dec 16, 2022172.00-0.20-0.12%172.20172.20172.00
Dec 15, 2022171.20-0.70-0.41%171.90172.50171.20
Dec 14, 2022171.801.500.87%170.30172.60170.30
Dec 13, 2022171.80-2.40-1.40%174.20174.30168.30
Dec 09, 2022165.200.000.00%165.20165.20165.20
Dec 08, 2022165.100.300.18%164.80165.10164.80
Dec 07, 2022166.00-2.80-1.69%168.80168.80164.80
Dec 05, 2022164.80-1.60-0.97%166.40166.80164.80
Dec 02, 2022166.300.000.00%166.30166.30166.30
Dec 01, 2022170.10-1.00-0.59%171.10171.10166.50
Nov 30, 2022169.806.503.83%163.30169.80161.00
Nov 29, 2022161.60-1.10-0.68%162.70162.70161.60
Nov 28, 2022159.70-0.20-0.13%159.90159.90159.70
Nov 25, 2022159.602.601.63%157.00159.60157.00
Nov 24, 2022157.70-2.20-1.40%159.90159.90157.70
Nov 23, 2022159.501.000.63%158.50159.50158.20
Nov 22, 2022156.80-0.50-0.32%157.30158.10154.80
Nov 21, 2022159.402.501.57%156.90159.40156.70
Nov 18, 2022155.200.900.58%154.30155.30154.30
Nov 17, 2022152.803.202.09%149.60154.20149.60
Nov 16, 2022148.600.000.00%148.60148.60148.60
Nov 14, 2022147.700.000.00%147.70147.70147.70
Nov 11, 2022149.102.101.41%147.00149.50147.00
Nov 10, 2022148.101.000.68%147.10148.20147.10
Nov 08, 2022147.200.000.00%147.20147.20147.20
Nov 07, 2022147.300.000.00%147.30147.30147.30
Nov 04, 2022145.100.000.00%145.10145.10145.10
Nov 03, 2022145.200.000.00%145.20145.20145.20
Nov 02, 2022145.20-0.10-0.07%145.30145.30145.20
Oct 27, 2022145.503.302.27%142.20145.50142.20
Oct 26, 2022142.20-3.20-2.25%145.40145.40142.20
Oct 25, 2022145.402.101.44%143.30145.40143.30
Oct 24, 2022143.300.000.00%143.30143.30143.30
Oct 21, 2022140.200.000.00%140.20140.20140.20
Oct 20, 2022140.200.000.00%140.20140.20140.20
Oct 19, 2022140.200.000.00%140.20140.20140.20
Oct 18, 2022140.200.000.00%140.20140.20140.20
Oct 17, 2022140.200.000.00%140.20140.20140.20
Oct 14, 2022140.200.000.00%140.20140.20140.20
Oct 13, 2022140.200.000.00%140.20140.20140.20
Oct 12, 2022140.200.000.00%140.20140.20140.20
Oct 10, 2022140.200.000.00%140.20140.20140.20
Oct 07, 2022143.500.000.00%143.50143.50143.50
Oct 06, 2022143.400.000.00%143.40143.40143.40
Oct 04, 2022143.30-5.90-4.12%149.20149.70143.30
Oct 03, 2022145.500.000.00%145.50145.50145.50
Sep 29, 2022145.500.100.07%145.40145.50145.40
Sep 28, 2022145.40-0.10-0.07%145.50145.50145.40
Sep 27, 2022148.400.000.00%148.40148.50148.40
Sep 23, 2022148.500.000.00%148.50148.50148.50
Sep 22, 2022148.400.000.00%148.40148.40148.40
Sep 21, 2022148.40-2.20-1.48%150.60150.60148.40
Sep 20, 2022150.60-0.10-0.07%150.70150.70150.60
Sep 15, 2022150.600.000.00%150.60150.60150.60
Sep 13, 2022150.600.000.00%150.60150.60150.60
Sep 09, 2022150.500.000.00%150.50150.50150.50
Sep 08, 2022148.30-2.00-1.35%150.30150.50148.30
Sep 02, 2022153.500.000.00%153.50153.50153.50
Aug 31, 2022155.600.000.00%155.60155.60155.60
Aug 30, 2022155.670.000.00%155.67155.67155.67
Aug 26, 2022155.600.000.00%155.60155.60155.60
Aug 24, 2022155.670.000.00%155.67155.67155.67
Aug 23, 2022155.670.000.00%155.67155.67155.67
Aug 16, 2022155.7610.366.65%145.40155.76145.38
Aug 11, 2022145.530.000.00%145.53145.53145.53
Aug 10, 2022145.560.030.02%145.53145.63145.53
Aug 09, 2022145.53-0.10-0.07%145.63145.63145.53
Aug 05, 2022145.48-3.16-2.17%148.64148.64145.48
Aug 03, 2022148.760.000.00%148.76148.76148.76
Aug 02, 2022150.80-0.06-0.04%150.86150.95150.80
Jul 29, 2022150.76-0.10-0.07%150.86150.86150.76
Jul 28, 2022150.810.000.00%150.81150.81150.81
Jul 27, 2022150.81-0.05-0.03%150.86150.86150.81
Jul 26, 2022150.680.000.00%150.68150.68150.68
Jul 22, 2022150.760.000.00%150.76150.76150.76
Jul 21, 2022150.760.130.09%150.63150.76150.63
Jul 20, 2022150.600.000.00%150.60150.60150.60
Jul 05, 2022150.760.380.25%150.38150.95150.38
Jun 15, 2022150.850.400.27%150.45150.85150.45
Jun 14, 2022152.57-0.96-0.63%153.53153.53152.57
Jun 13, 2022154.630.060.04%154.57154.63154.57
Jun 06, 2022155.380.000.00%155.38155.38155.38
May 30, 2022155.180.000.00%155.18155.18155.18
May 16, 2022165.860.000.00%165.86165.86165.86
May 06, 2022170.800.000.00%170.80170.80170.80
Apr 07, 2022170.75-0.15-0.09%170.90170.90170.43
Apr 06, 2022165.900.000.00%165.90165.90165.90
Mar 30, 2022157.601.060.67%156.54157.60156.54
Mar 22, 2022154.48-0.95-0.61%155.43161.05154.43
Mar 08, 2022153.68-12.27-7.98%165.95165.95133.27
Mar 07, 2022162.510.110.07%162.40162.51162.40
Feb 24, 2022165.600.200.12%165.40165.75165.40
Feb 22, 2022170.430.280.16%170.15170.43170.15
Feb 14, 2022172.26-3.30-1.92%175.56175.75168.45
Feb 02, 2022182.565.162.83%177.40185.80177.40
Jan 21, 2022177.560.000.00%177.56177.56177.56
Jan 20, 2022178.38-0.07-0.04%178.45178.45178.38
Jan 19, 2022180.750.150.08%180.60180.75180.60
Jan 14, 2022180.40-5.41-3.00%185.81186.24180.40
Jan 12, 2022186.570.000.00%186.57186.57186.57
Jan 11, 2022184.75-2.85-1.54%187.60187.75184.72
Nov 26, 2021177.56-0.04-0.02%177.60177.68177.56
Nov 25, 2021180.633.251.80%177.38180.63177.18
Oct 21, 2021173.480.000.00%173.48173.48173.48
Oct 05, 2021175.36-1.09-0.62%176.45176.45175.36
Sep 24, 2021177.601.150.65%176.45178.64176.45
Sep 01, 2021169.303.872.29%165.43171.57165.17
Jul 21, 2021164.63-1.13-0.69%165.76165.76164.63
Jul 08, 2021162.57-0.19-0.12%162.76162.76162.57
Jul 06, 2021165.601.000.60%164.60165.60164.38
Jul 01, 2021162.482.141.32%160.34162.51160.34
Jun 22, 2021158.30-2.27-1.43%160.57160.72158.30
Jun 21, 2021163.380.000.00%163.38163.38163.38
Jun 18, 2021164.30-3.23-1.97%167.53167.53164.30
May 28, 2021170.68-1.88-1.10%172.56172.56170.48
May 11, 2021168.32-1.40-0.83%169.72169.72168.32
May 10, 2021170.34-6.51-3.82%176.85176.85170.34
Apr 23, 2021168.680.410.24%168.27168.68168.26
Apr 19, 2021173.45-4.11-2.37%177.56177.56173.45
Apr 16, 2021180.720.000.00%180.72180.72180.72
Apr 15, 2021177.753.221.81%174.53177.75174.53
Apr 12, 2021170.540.000.00%170.54170.54170.54
Apr 06, 2021167.34-0.29-0.17%167.63167.63167.34
Mar 26, 2021165.633.231.95%162.40165.63162.40
Mar 24, 2021157.17-0.15-0.10%157.32157.32157.17
Mar 18, 2021160.56-3.08-1.92%163.64163.64155.38
Mar 17, 2021165.380.000.00%165.38165.38165.38
Mar 11, 2021170.45-4.93-2.89%175.38180.86170.45
Mar 10, 2021170.454.502.64%165.95170.80165.43
Jan 07, 2021157.635.203.30%152.43157.63152.43
Dec 24, 2020149.434.162.78%145.27150.45145.27
Dec 23, 2020147.6310.186.90%137.45147.67137.45
Nov 27, 2020136.150.000.00%136.15136.15136.15
Nov 23, 2020131.14-0.10-0.08%131.24131.24131.14
Nov 19, 2020127.130.000.00%127.13127.13127.13
Nov 13, 2020126.034.893.88%121.14126.15121.08
Nov 12, 2020120.160.000.00%120.16120.16120.16
Nov 11, 2020118.08-0.04-0.03%118.12118.12118.08
Similaires
Investissez sans commission pour tous
Achetez et vendez Gresham Technologies PLC -p0 (0%) et plus de 12 000 actions et ETF mondiaux
D'autres frais peuvent s'appliquer. Consultez nos conditions relatives au trading.
2 millions
clients
3£ milliards
d'actifs sous gestion
Achetez des actions instantanément
Faites travailler votre argent avec les diagrammes et AutoInvest
Constituez un portefeuille diversifié et personnalisez-le en fonction de vos objectifs financiers uniques
Investissez à partir de 1€ avec des fractions d'actions
Détenez même les actions les plus chères comme Google, Amazon et Apple
Réglementé par la FCA
Trading 212 est autorisé et réglementé par la FCA (Financial Conduct Authority)
Protection des fonds
Vos fonds sont détenus dans un compte distinct et sont protégés par le Régime de FSCS à hauteur de 85 000 £
Vos données sont protégées
Nous avons mis en place les meilleures pratiques de l'industrie pour protéger vos données
Plus de 12,000 actions internationales et ETFs
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lisbonne
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lisbonne
Assistance 24 heures sur 24, 7 jours sur 7
Temps de réponse moyen de 29 secondes
Commencez à investir maintenant
Vous avez déjà un compte?
