TP ICAP Group PLC

TCAPI
🏛️ 英国 →
275.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 154.06 155.00 152.70 152.70 0.4M
2021-12-30 154.40 154.40 150.66 152.56 0.4M
2021-12-29 153.46 155.48 151.46 152.88 1.9M
2021-12-24 148.88 154.64 148.88 153.50 0.5M
2021-12-23 148.40 153.02 147.80 152.00 1.0M
2021-12-22 141.20 148.00 140.68 148.00 0.9M
2021-12-21 141.10 143.96 139.06 142.68 0.6M
2021-12-20 137.98 140.16 137.50 139.30 0.5M
2021-12-17 139.54 142.18 138.90 140.72 1.9M
2021-12-16 139.90 141.64 138.84 139.82 0.8M
2021-12-15 142.00 142.00 137.76 138.90 1.8M
2021-12-14 137.00 141.00 136.66 140.04 6.7M
2021-12-13 141.20 141.20 136.68 138.52 1.1M
2021-12-10 142.00 142.00 138.68 140.80 0.8M
2021-12-09 142.00 142.00 138.06 140.16 2.0M
2021-12-08 136.86 139.56 136.60 139.34 3.3M
2021-12-07 133.08 138.70 132.14 137.22 2.0M
2021-12-06 128.98 134.12 127.20 133.08 1.9M
2021-12-03 132.48 132.48 125.89 127.18 0.7M
2021-12-02 128.42 130.56 127.62 129.44 1.4M
2021-12-01 127.72 133.60 126.68 131.30 1.4M
2021-11-30 126.42 128.72 123.42 126.84 3.7M
2021-11-29 133.00 133.00 127.28 128.46 1.3M
2021-11-26 136.00 136.00 130.77 131.18 1.4M
2021-11-25 138.54 139.36 136.78 137.50 0.8M
2021-11-24 133.94 138.66 133.94 138.58 0.4M
2021-11-23 137.18 138.56 133.40 137.74 0.9M
2021-11-22 138.48 138.48 133.96 137.04 1.4M
2021-11-19 139.38 139.38 133.43 135.86 0.9M
2021-11-18 136.48 140.16 136.00 137.06 0.8M
2021-11-17 141.56 144.37 138.60 139.08 1.2M
2021-11-16 142.50 144.94 141.80 143.84 0.6M
2021-11-15 144.00 144.94 141.04 143.68 0.8M
2021-11-12 143.00 143.76 140.00 141.26 3.6M
2021-11-11 139.60 145.53 138.57 143.30 1.0M
2021-11-10 139.00 141.70 136.64 140.50 6.9M
2021-11-09 139.84 139.84 135.36 136.22 1.3M
2021-11-08 139.91 139.91 135.12 137.60 0.9M
2021-11-05 138.52 140.94 138.40 138.40 0.9M
2021-11-04 138.53 142.98 138.48 139.00 6.6M
2021-11-03 141.00 143.14 137.20 138.38 2.7M
2021-11-02 158.68 159.50 139.42 140.00 4.6M
2021-11-01 155.20 158.20 153.90 157.16 1.2M
2021-10-29 157.12 161.02 154.46 155.30 1.4M
2021-10-28 160.44 164.02 156.42 161.14 3.3M
2021-10-27 159.90 161.70 158.04 161.28 1.4M
2021-10-26 154.86 161.14 154.86 160.50 1.3M
2021-10-25 162.00 162.80 157.00 159.02 1.4M
2021-10-22 158.12 163.66 158.12 162.44 1.1M
2021-10-21 168.40 168.40 160.28 162.78 0.6M
2021-10-20 159.96 165.48 159.96 164.28 0.6M
2021-10-19 164.64 164.66 160.14 164.26 0.5M
2021-10-18 163.88 164.34 160.98 162.00 0.6M
2021-10-15 154.84 163.20 154.84 162.96 0.9M
2021-10-14 160.58 161.86 155.32 158.56 0.6M
2021-10-13 159.42 163.16 158.60 158.90 1.2M
2021-10-12 157.40 161.72 157.30 159.00 0.8M
2021-10-11 160.14 160.18 153.99 159.78 1.5M
2021-10-08 157.28 157.96 154.36 157.54 0.6M
2021-10-07 151.22 155.69 148.50 154.90 2.3M
2021-10-06 150.00 151.26 146.16 149.18 1.3M
2021-10-05 152.00 153.74 149.06 150.00 1.7M
2021-10-04 160.66 160.66 153.18 153.18 1.1M
2021-10-01 157.76 160.68 156.00 159.98 1.1M
2021-09-30 161.70 165.66 159.46 159.66 1.8M
2021-09-29 164.00 166.50 162.00 166.14 1.0M
2021-09-28 166.18 166.18 161.30 162.38 0.8M
2021-09-27 163.98 163.98 160.78 163.60 0.8M
2021-09-24 165.24 165.24 160.16 160.16 1.2M
2021-09-23 165.16 167.76 164.50 165.08 2.3M
2021-09-22 162.50 168.08 162.50 165.00 1.1M
2021-09-21 161.44 167.30 161.44 166.16 1.3M
2021-09-20 164.96 164.96 159.62 160.50 0.8M
2021-09-17 156.00 163.22 156.00 162.52 3.2M
2021-09-16 158.00 160.18 156.80 159.00 1.5M
2021-09-15 159.58 161.06 158.06 158.06 1.0M
2021-09-14 160.00 163.32 158.56 160.12 1.2M
2021-09-13 164.43 164.44 159.32 162.04 2.0M
2021-09-10 170.00 170.00 160.24 162.72 1.8M
2021-09-09 170.66 171.93 165.98 168.00 2.2M
2021-09-08 175.94 175.94 168.54 168.60 3.4M
2021-09-07 196.60 196.60 176.00 176.00 3.0M
2021-09-06 203.45 203.45 195.34 197.06 0.4M
2021-09-03 203.05 203.05 197.48 198.76 0.5M
2021-09-02 207.60 207.60 197.00 198.58 0.6M
2021-09-01 204.00 205.80 199.82 203.00 1.1M
2021-08-31 203.00 204.20 201.10 203.25 0.6M
2021-08-27 199.62 204.38 199.62 202.35 0.8M
2021-08-26 195.57 200.15 194.88 199.96 0.9M
2021-08-25 194.76 197.08 193.60 195.00 1.0M
2021-08-24 197.90 197.90 192.63 194.66 1.1M
2021-08-23 197.20 200.90 192.82 193.48 0.9M
2021-08-20 197.80 200.50 196.08 198.60 0.7M
2021-08-19 198.84 201.90 196.80 198.92 0.7M
2021-08-18 196.58 201.65 196.26 201.45 0.9M
2021-08-17 194.14 202.90 194.14 199.18 0.6M
2021-08-16 204.30 205.15 199.98 200.00 0.6M
2021-08-13 210.00 210.00 203.90 205.50 0.8M
2021-08-12 207.55 209.00 204.60 205.00 0.5M
2021-08-11 207.00 208.95 204.60 208.20 0.7M
2021-08-10 205.00 205.75 202.25 205.75 0.6M
2021-08-09 197.34 203.70 197.34 203.30 0.7M
2021-08-06 194.34 202.80 194.34 202.35 0.7M
2021-08-05 196.92 199.62 194.62 198.54 0.7M
2021-08-04 192.30 199.98 192.30 197.00 0.8M
2021-08-03 196.00 199.00 191.03 196.38 1.3M
2021-08-02 195.60 200.00 195.42 200.00 1.1M
2021-07-30 197.30 198.22 194.02 195.64 1.1M
2021-07-29 201.80 202.25 197.60 198.00 0.8M
2021-07-28 195.72 201.95 195.72 197.52 1.0M
2021-07-27 194.00 199.12 191.66 198.64 0.8M
2021-07-26 192.55 195.84 190.84 194.04 0.6M
2021-07-23 196.50 197.24 191.82 193.40 0.9M
2021-07-22 194.86 199.16 194.86 195.40 1.5M
2021-07-21 189.26 194.74 189.06 194.24 0.8M
2021-07-20 185.00 189.74 185.00 188.66 1.4M
2021-07-19 191.10 191.73 185.80 186.36 1.2M
2021-07-16 190.00 193.66 190.00 192.62 1.0M
2021-07-15 193.98 195.20 190.80 192.64 1.0M
2021-07-14 198.40 198.40 195.12 195.34 0.6M
2021-07-13 198.98 198.98 196.38 198.94 1.1M
2021-07-12 199.00 199.00 197.02 198.28 0.5M
2021-07-09 199.32 199.32 194.44 198.84 0.4M
2021-07-08 203.90 203.90 194.28 195.20 0.6M
2021-07-07 201.15 201.15 194.56 199.06 1.9M
2021-07-06 201.85 201.85 195.72 196.98 0.6M
2021-07-05 201.70 201.70 195.54 197.20 0.5M
2021-07-02 199.04 199.28 195.36 196.26 0.7M
2021-07-01 196.36 199.50 192.58 195.60 1.1M
2021-06-30 210.00 210.00 195.40 195.40 1.6M
2021-06-29 204.00 208.10 204.00 206.00 1.6M
2021-06-28 206.10 207.10 203.40 204.00 1.0M
2021-06-25 199.80 204.50 199.48 204.00 1.0M
2021-06-24 199.72 202.00 197.50 200.50 3.1M
2021-06-23 198.38 200.25 196.56 199.54 1.0M
2021-06-22 195.27 197.26 192.20 197.08 2.1M
2021-06-21 192.20 195.46 190.28 192.80 2.7M
2021-06-18 194.40 198.10 191.68 192.24 3.1M
2021-06-17 194.30 197.14 193.31 194.42 1.5M
2021-06-16 200.00 201.83 195.22 195.46 1.4M
2021-06-15 204.64 205.25 199.26 200.35 1.7M
2021-06-14 208.00 208.00 203.60 204.00 1.3M
2021-06-11 210.05 210.05 203.75 207.00 0.6M
2021-06-10 206.60 208.30 204.74 205.10 0.8M
2021-06-09 208.00 210.40 205.70 206.20 0.9M
2021-06-08 212.53 212.53 208.30 211.00 1.0M
2021-06-07 210.70 213.55 209.50 211.90 0.7M
2021-06-04 212.50 213.25 210.70 210.70 0.5M
2021-06-03 214.85 216.15 211.45 212.50 0.6M
2021-06-02 211.50 215.00 211.50 215.00 0.6M
2021-06-01 214.00 215.25 211.75 213.30 0.7M
2021-05-28 210.00 215.00 210.00 214.10 0.4M
2021-05-27 215.50 215.50 211.80 212.75 1.1M
2021-05-26 212.90 215.50 210.45 213.15 0.7M
2021-05-25 220.00 220.00 212.60 213.60 1.0M
2021-05-24 217.00 217.95 214.60 214.60 0.3M
2021-05-21 213.85 218.40 213.85 217.00 0.5M
2021-05-20 216.50 219.00 215.40 217.00 0.9M
2021-05-19 217.25 218.95 214.90 216.85 1.0M
2021-05-18 220.50 220.78 216.40 216.40 0.7M
2021-05-17 220.25 225.00 218.50 218.50 0.9M
2021-05-14 217.55 225.00 217.55 223.65 2.1M
2021-05-13 219.15 220.55 215.57 218.90 0.6M
2021-05-12 221.25 224.80 220.25 220.35 1.6M
2021-05-11 223.00 223.65 219.50 220.40 1.1M
2021-05-10 226.15 227.30 223.30 223.85 1.4M
2021-05-07 223.20 229.80 223.20 227.00 1.4M
2021-05-06 235.35 235.35 226.90 226.95 1.1M
2021-05-05 230.00 234.45 227.25 229.00 1.7M
2021-05-04 243.90 243.90 230.80 230.80 1.2M
2021-04-30 243.55 243.55 235.90 237.75 1.0M
2021-04-29 244.90 244.90 235.25 237.40 0.6M
2021-04-28 244.40 244.90 241.00 241.00 0.7M
2021-04-27 236.65 244.40 236.65 243.50 0.4M
2021-04-26 236.50 243.60 236.50 243.60 0.7M
2021-04-23 238.40 240.00 237.60 240.00 0.5M
2021-04-22 239.00 239.80 235.40 238.60 0.6M
2021-04-21 236.00 239.80 234.55 237.15 0.7M
2021-04-20 242.00 242.00 237.05 238.05 0.7M
2021-04-19 247.35 247.35 239.80 240.00 0.8M
2021-04-16 241.00 243.40 241.00 242.40 0.8M
2021-04-15 245.00 245.00 241.10 241.10 0.5M
2021-04-14 243.90 245.70 241.50 243.50 0.8M
2021-04-13 241.00 247.45 241.00 244.00 0.4M
2021-04-12 241.00 246.75 240.45 246.05 0.7M
2021-04-09 246.30 248.10 240.15 241.70 0.8M
2021-04-08 244.80 251.20 244.80 247.70 1.0M
2021-04-07 243.75 251.30 243.75 250.55 0.8M
2021-04-06 247.40 252.40 246.05 246.05 0.8M
2021-04-01 249.20 249.20 243.75 247.15 0.8M
2021-03-31 242.00 245.20 240.65 243.45 0.7M
2021-03-30 232.55 244.30 232.55 241.25 0.8M
2021-03-29 242.70 247.90 237.50 237.50 0.7M
2021-03-26 247.10 249.60 243.70 244.75 0.5M
2021-03-25 248.65 248.65 243.25 246.30 0.4M
2021-03-24 246.00 247.05 242.00 243.45 0.7M
2021-03-23 250.90 251.00 241.60 243.90 1.2M
2021-03-22 252.25 256.95 250.40 251.75 1.3M
2021-03-19 260.00 261.49 251.75 251.75 6.7M
2021-03-18 246.80 257.00 246.80 257.00 2.0M
2021-03-17 248.75 256.00 246.75 251.00 1.3M
2021-03-16 256.70 256.70 252.35 254.95 1.7M
2021-03-15 257.00 257.00 249.50 251.30 1.9M
2021-03-12 248.00 254.45 245.60 253.50 1.6M
2021-03-11 258.65 258.65 249.85 250.40 1.7M
2021-03-10 243.00 253.50 243.00 253.00 1.8M
2021-03-09 255.00 257.60 242.70 248.55 3.2M
2021-03-08 249.35 263.05 249.15 262.50 1.7M
2021-03-05 249.10 257.20 249.10 254.90 2.4M
2021-03-04 259.00 259.00 253.01 255.00 1.5M
2021-03-03 252.00 254.85 249.60 254.85 1.5M
2021-03-02 238.00 251.65 238.00 250.00 2.6M
2021-03-01 242.00 246.55 237.50 237.50 1.6M
2021-02-26 245.20 245.20 234.63 240.00 2.3M
2021-02-25 238.00 240.20 234.60 239.40 1.8M
2021-02-24 233.00 237.00 233.00 235.20 1.6M
2021-02-23 228.00 233.40 227.00 233.40 1.7M
2021-02-22 221.60 228.60 221.60 227.20 1.5M
2021-02-19 220.00 226.60 215.60 225.80 3.9M
2021-02-18 216.00 217.00 211.20 216.40 2.2M
2021-02-17 203.40 212.00 202.20 211.60 1.7M
2021-02-16 206.20 208.00 203.60 203.60 0.8M
2021-02-15 194.40 207.80 194.40 207.00 0.9M
2021-02-12 200.20 200.20 193.20 194.10 1.0M
2021-02-11 196.60 199.60 194.40 196.00 1.6M
2021-02-10 201.40 203.00 197.20 199.10 1.1M
2021-02-09 196.70 200.00 194.00 200.00 2.4M
2021-02-08 200.20 202.00 193.70 196.90 1.6M
2021-02-05 200.20 203.40 196.60 200.80 1.7M
2021-02-04 204.80 205.20 200.80 202.00 1.0M
2021-02-03 203.20 207.32 200.40 205.00 2.3M
2021-02-02 206.80 208.00 196.70 204.60 2.0M
2021-02-01 202.14 203.75 198.40 201.43 1.5M
2021-01-29 193.76 200.36 191.90 198.76 1.7M
2021-01-28 193.41 196.79 191.63 196.44 0.8M
2021-01-27 191.09 197.15 191.09 196.26 0.6M
2021-01-26 196.79 196.79 191.63 192.16 0.4M
2021-01-25 190.38 196.79 190.20 192.87 0.7M
2021-01-22 191.63 195.72 189.66 194.12 0.8M
2021-01-21 196.08 198.58 192.52 192.87 1.0M
2021-01-20 201.07 201.07 196.08 197.33 1.0M
2021-01-19 202.86 202.86 195.90 196.44 0.8M
2021-01-18 201.43 201.96 196.79 199.47 0.9M
2021-01-15 206.78 206.78 198.93 202.68 0.7M
2021-01-14 196.08 204.64 196.08 202.86 0.9M
2021-01-13 202.32 205.35 199.65 200.54 1.1M
2021-01-12 206.78 208.38 202.68 203.92 0.8M
2021-01-11 213.91 213.91 202.32 202.68 1.7M
2021-01-08 213.73 217.20 209.99 211.95 1.0M
2021-01-07 219.43 224.25 208.82 212.48 1.1M
2021-01-06 214.98 219.79 211.41 219.79 0.9M
2021-01-05 209.99 214.30 208.20 212.66 0.9M
2021-01-04 218.90 218.90 207.67 211.23 1.0M