GAN.L - GAN plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 2019107,50121,00100,00111,00111,002.273.830
17 ott 201994,00106,0094,90106,00106,001.477.130
16 ott 201991,0097,7088,6095,0095,001.619.073
15 ott 201987,0091,5087,5288,5088,50245.226
14 ott 201983,0088,0080,5086,0086,00384.652
11 ott 201980,0084,2080,5084,2084,20409.820
10 ott 201978,0081,4077,2080,0080,00372.719
09 ott 201978,5078,5077,2578,0078,0029.828
08 ott 201977,5078,0077,0078,0078,00105.192
07 ott 201977,5079,5075,0877,8077,80482.479
04 ott 201974,5078,5074,1377,0077,00870.391
03 ott 201977,0078,0074,0074,5074,5095.470
02 ott 201978,5079,5075,6077,0077,00325.531
01 ott 201977,0080,5075,5079,2079,20787.253
30 set 201980,5080,0073,0074,0074,00459.913
27 set 201984,5084,9577,5080,0080,00505.925
26 set 201984,5085,0083,1084,5084,50104.305
25 set 201990,0090,0082,1786,0086,00420.417
24 set 201991,0094,0088,1690,0090,00226.879
23 set 201991,0092,0088,0891,2091,20235.109
20 set 201984,5093,5084,0090,4090,40745.713
19 set 201986,0087,2083,6084,5084,50318.418
18 set 201990,5091,1085,0087,0087,00145.805
17 set 201990,0092,0087,0490,0090,00323.252
16 set 201988,5092,0084,6090,0090,00454.588
13 set 201975,5094,0075,1588,4088,402.002.856
12 set 201968,5073,0067,3572,5072,5097.380
11 set 201968,5069,2067,3568,5068,5012.061
10 set 201968,5069,0767,3068,5068,5022.258
09 set 201970,5071,5067,0069,0069,00120.813
06 set 201970,5069,2068,2570,5070,502.419
05 set 201970,5069,2069,2070,5070,50600
04 set 201971,5071,1069,2570,5070,5074.065
03 set 201970,5072,9770,0671,5071,5059.183
02 set 201970,5071,6770,1071,0071,0038.170
30 ago 201970,5072,0069,8470,5070,5038.303
29 ago 201968,5071,9768,7570,5070,50101.467
28 ago 201967,0069,9766,8066,8066,8044.132
27 ago 201967,0069,0066,5467,0067,003.868
23 ago 201967,0067,9866,9467,0067,003.150
22 ago 201967,0067,8967,8967,0067,002.000
21 ago 201966,5068,0067,3867,0067,002.500
20 ago 201967,0067,5866,2267,0067,0016.370
19 ago 201966,0067,5066,0267,0067,0017.080
16 ago 201964,0065,0065,0064,0064,002.000
15 ago 201965,0065,9862,6464,0064,0046.000
14 ago 201967,0066,9565,0065,0065,0025.870
13 ago 201967,5067,8065,0567,8067,8042.811
12 ago 201967,5067,5067,0067,5067,5024.164
09 ago 201968,5067,6067,0067,0067,0037.470
08 ago 201968,5069,6067,0668,5068,5016.916
07 ago 201969,0069,6068,0069,6069,6071.670
06 ago 201969,0070,8068,0468,8068,8042.792
05 ago 201972,5073,2068,0069,0069,00220.090
02 ago 201971,5073,0071,8072,5072,5031.474
01 ago 201971,5072,0070,2071,5071,5054.087
31 lug 201971,0072,0068,6070,0070,0069.766
30 lug 201971,5070,6070,0071,0071,0042.847
29 lug 201973,0072,7070,0071,5071,5070.643
26 lug 201972,5073,0073,0073,0073,0091.286
25 lug 201972,0072,0072,0072,5072,50198.467
24 lug 201973,0072,0072,0072,0072,0075.775
23 lug 201971,3771,9069,7671,0071,0063.496
22 lug 201969,0670,9069,0070,5070,5037.510
19 lug 201969,0069,0069,0070,5070,502.687
18 lug 201970,7569,0069,0069,0069,009.600
17 lug 201971,3769,0069,0069,0069,0033.283
16 lug 201969,0069,0069,0069,0069,0054.717
15 lug 201969,0470,0070,0070,0070,0047.660
12 lug 201969,0269,4069,4070,0070,0082.682
11 lug 201968,9270,5868,2670,0070,00331.949
10 lug 201968,9568,9568,9269,0069,0016.552
09 lug 201968,9570,0068,2069,0069,0032.396
08 lug 201970,0070,0070,0070,0070,0024.472
05 lug 201968,0069,0069,0069,0069,0037.782
04 lug 201969,9870,0070,0069,0069,007.048
03 lug 201966,7469,9866,7469,0069,00122.884
02 lug 201971,0071,0071,0067,0067,00110.336
01 lug 201972,0870,2070,2070,2070,201.261.829
28 giu 201971,2070,0069,8070,0070,00180.549
27 giu 201971,0071,0069,8069,8069,8013.492
26 giu 201969,2070,0069,2071,0071,0010.205
25 giu 201971,8071,8069,0069,0069,0099.758
24 giu 201972,4072,4069,6670,0070,0014.231
21 giu 201972,5073,0069,0071,0071,0035.440
20 giu 201969,4073,9069,4071,0071,00142.493
19 giu 201966,0868,8066,0068,0068,0015.068
18 giu 201968,0069,0068,6068,6068,6099.640
17 giu 201969,0069,0069,0069,0069,0041.127
14 giu 201970,0072,9770,0072,0072,00110.332
13 giu 201966,2368,4068,4069,5069,50103.976
12 giu 201966,0067,9766,0066,5066,5023.044
11 giu 201966,9568,0068,0068,0068,0073.959
10 giu 201965,0668,0065,0666,5066,5037.940
07 giu 201965,3068,0065,0066,5066,5014.186
06 giu 201966,7566,0066,0066,0066,0091.225
05 giu 201965,0067,0066,0066,0066,00114.458
04 giu 201965,0065,0065,0065,0065,0071.031
03 giu 201962,9765,0062,0264,0064,0090.555
31 mag 201962,0063,0060,1061,5061,5070.174
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità