GAN.L - GAN plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201971,3771,3771,3771,3771,372.786
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
30 mag 201959,8059,8059,8060,5060,50103.723
29 mag 201959,0058,6058,6058,6058,6046.098
28 mag 201957,0060,0056,0057,0057,00180.880
24 mag 201956,9057,0056,9056,0056,003.839
23 mag 201956,9056,9055,3056,0056,001.201
22 mag 201955,3055,3055,3056,0056,001.394
21 mag 201956,8556,8556,8056,0056,008.500
20 mag 201955,2556,0055,6055,5055,5065.225
17 mag 201956,7056,7055,0356,0056,007.832
16 mag 201957,0056,6056,6056,5056,5096.426
15 mag 201957,0057,0057,0056,5056,502.443
14 mag 201956,4056,4055,0056,5056,5010.207
13 mag 201957,1057,1055,3056,5056,5029.732
10 mag 201955,9355,9355,9355,5055,503.953
09 mag 201953,0053,0053,0055,5055,5012.509
08 mag 201956,9057,5056,0057,0057,0072.000
07 mag 201956,1558,0058,0057,0057,00101.770
03 mag 201956,0058,0058,0058,0058,0058.634
02 mag 201957,0057,0056,0057,0057,0016.674
01 mag 201961,0060,0060,0060,0060,00184.459
30 apr 201957,4059,0057,4059,0059,0036.963
29 apr 201955,0057,4055,0056,5056,5035.795
26 apr 201955,4059,0052,0058,0058,00100.034
25 apr 201955,0055,0052,5053,5053,5028.180
24 apr 201952,7254,5051,0052,5052,505.767
23 apr 201952,3452,7052,3451,5051,509.125
18 apr 201953,2053,2053,0053,0053,0065.000
17 apr 201952,8052,8052,8052,8052,801.857.356
16 apr 201950,0050,3050,0051,5051,502.714
15 apr 201950,0051,7750,0051,5051,5022.050
12 apr 201950,1551,0050,0051,5051,50337.691
11 apr 201950,0050,0049,0049,0049,0035.905
10 apr 201949,9049,9049,0049,0049,00216.456
09 apr 201948,6149,1049,1049,1049,1067.238
08 apr 201949,2050,5048,7849,0049,0036.552
05 apr 201949,5051,0051,0051,0051,00232.526
04 apr 201951,0051,0051,0049,5049,50145.349
03 apr 201950,4052,0052,0052,0052,0077.504
02 apr 201951,2051,2048,6050,0050,00176.441
01 apr 201951,0050,0050,0051,0051,00352.544
29 mar 201951,0050,0050,0049,0049,00416.830
28 mar 201950,6052,3850,6051,0051,0090.052
27 mar 201949,3050,6349,3050,5050,5025.897
26 mar 201949,8049,8048,3049,0049,0030.551
25 mar 201948,4049,8348,4049,0049,0029.000
22 mar 201950,0050,8049,0850,0050,0017.895
21 mar 201950,7550,7550,6751,2551,256.591
20 mar 201952,5053,0050,6751,2551,2523.785
19 mar 201952,4052,4051,7551,2551,2516.705
18 mar 201951,0051,7550,2551,2551,2539.901
15 mar 201950,1050,1048,6349,5049,501.413
14 mar 201950,8551,0048,6349,5049,5013.005
13 mar 201948,4050,6748,4049,5049,5024.967
12 mar 201948,5048,9047,6048,0048,0069.861
11 mar 201949,7051,0047,7848,5048,50146.444
08 mar 201944,7546,7043,6645,0045,0066.145
07 mar 201943,9944,8043,2043,5043,5024.384
06 mar 201946,1044,4044,4043,5043,50301.362
05 mar 201948,7049,4946,0046,5046,5081.572
04 mar 201951,9052,0048,1048,5048,50168.804
01 mar 201950,0050,0050,0051,5051,504.766
28 feb 201950,3551,5051,5051,5051,509.756
27 feb 201952,0052,0050,0051,5051,5022.999
26 feb 201951,9051,9051,9051,5051,5021.747
25 feb 201950,2550,2550,2551,5051,50732
22 feb 201951,5051,5051,5051,5051,50-
*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