GAN.L - GAN plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2020159,00160,00155,00158,00158,00302.478
27 gen 2020165,50167,00158,00160,00160,00476.169
24 gen 2020------
23 gen 2020167,50168,00162,00165,00165,00336.324
22 gen 2020165,50168,00162,50167,50167,50410.012
21 gen 2020165,50168,00163,00165,00165,00309.283
20 gen 2020161,00167,50158,00167,50167,50405.058
17 gen 2020160,00162,00146,00161,00161,001.039.359
16 gen 2020168,00168,40160,00162,00162,00744.289
15 gen 2020172,00173,00165,00165,00165,00566.353
14 gen 2020175,50175,80170,00173,00173,00449.773
13 gen 2020175,50179,50165,60175,00175,004.542.935
10 gen 2020168,50175,77165,60171,50171,501.086.930
09 gen 2020189,00189,00166,50167,00167,001.418.287
08 gen 2020191,00192,00183,00185,00185,00451.778
07 gen 2020187,00195,00185,00190,00190,00943.402
06 gen 2020193,50202,00186,52188,00188,001.257.266
03 gen 2020192,50190,50184,63188,50188,50524.741
02 gen 2020181,50196,00182,00191,00191,00931.967
31 dic 2019190,50191,50178,35181,50181,50305.083
30 dic 2019160,50190,00160,51187,00187,001.099.416
27 dic 2019155,00164,00153,00163,00163,002.090.383
24 dic 2019148,00159,00148,45155,00155,00235.192
23 dic 2019136,50150,00136,00148,00148,00404.387
20 dic 2019140,50140,00135,09137,00137,00124.151
19 dic 2019140,00141,50138,00140,00140,0050.465
18 dic 2019148,50149,00138,04141,00141,00315.623
17 dic 2019146,50147,90142,00143,50143,50179.846
16 dic 2019143,50150,00140,00146,00146,00521.587
13 dic 2019137,00145,00137,00145,00145,00262.444
12 dic 2019136,00138,00132,00137,00137,00134.825
11 dic 2019134,00140,00134,00140,00140,00105.527
10 dic 2019137,00139,00133,00134,00134,00220.461
09 dic 2019142,50143,00135,50135,50135,50247.298
06 dic 2019134,50143,00136,75142,50142,50440.880
05 dic 2019122,50136,90121,90135,50135,50524.083
04 dic 2019127,50129,00123,00126,00126,00208.715
03 dic 2019127,50129,00124,50127,50127,50154.738
02 dic 2019134,00134,10120,00128,00128,001.346.122
29 nov 2019137,25138,50133,00135,00135,00207.562
28 nov 2019140,00141,00135,87137,50137,50155.085
27 nov 2019141,00142,00139,00141,00141,00369.914
26 nov 2019138,50143,40138,50141,00141,00595.298
25 nov 2019140,00141,00136,60138,00138,00493.130
22 nov 2019142,50142,08138,50141,00141,00271.916
21 nov 2019142,50144,00141,08142,00142,00170.012
20 nov 2019145,50146,00140,00143,00143,00187.387
19 nov 2019151,00152,00142,10145,50145,50488.745
18 nov 2019146,50151,00147,00148,00148,00604.841
15 nov 2019153,50155,00139,00148,00148,00933.575
14 nov 2019149,00152,00148,00150,00150,00198.389
13 nov 2019144,50155,00144,07150,50150,50410.945
12 nov 2019159,50161,00140,30146,00146,001.045.878
11 nov 2019157,50162,00156,50160,00160,00638.527
08 nov 2019151,50163,00150,00156,00156,001.269.633
07 nov 2019144,00154,50141,40147,00147,001.050.679
06 nov 2019126,00148,25125,50142,50142,502.156.823
05 nov 2019121,50128,40120,00126,00126,001.163.111
04 nov 2019122,50123,50114,10115,00115,00543.524
01 nov 2019123,50124,75119,10122,50122,50133.203
31 ott 2019124,50128,00119,02122,00122,001.080.856
30 ott 2019122,00128,50121,50125,00125,00926.462
29 ott 2019116,00123,90115,00122,00122,00462.863
28 ott 2019120,00122,00115,03116,00116,00147.602
25 ott 2019118,00122,00116,50118,50118,50617.172
24 ott 2019117,50119,00110,40118,00118,00572.859
23 ott 2019123,50125,00116,10117,00117,00645.967
22 ott 2019115,50119,80114,50118,00118,00367.396
21 ott 2019110,00117,40109,55115,50115,50833.563
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
*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