Premium
Gear4music (holdings) Plc (G4M)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.5 | 14.8936170213 | 117.5 | 140 | 117.5 | 39649 | 137.2937334 | DE |
| 4 | 0 | 0 | 135 | 140 | 100 | 28983 | 121.92220697 | DE |
| 12 | -17.5 | -11.4754098361 | 152.5 | 159.25 | 100 | 18143 | 135.18387297 | DE |
| 26 | -39.5 | -22.6361031519 | 174.5 | 174.5 | 100 | 22680 | 152.24731926 | DE |
| 52 | -2 | -1.4598540146 | 137 | 202.5 | 100 | 45485 | 157.21275993 | DE |
| 156 | -112.5 | -45.4545454545 | 247.5 | 247.5 | 71.5 | 54746 | 136.93178472 | DE |
| 260 | -140 | -50.9090909091 | 275 | 1020 | 71.5 | 49151 | 304.00173818 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 47653 |
| 1745339400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 4125 |
| 1744907400 | 135 | -2.5 | -1.82 | 137.5 | 137.5 | 135 | 5689 |
| 1744821000 | 137.5 | 20 | 17.02 | 117.5 | 140 | 117.5 | 109134 |
| 1744734600 | 117.5 | 0 | 0.00 | 115 | 117.5 | 115 | 6833 |
| 1744648200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 27416 |
| 1744389000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 5054 |
| 1744302600 | 117.5 | 12.5 | 11.90 | 110 | 117.5 | 110 | 42473 |
| 1744216200 | 105 | 0 | 0.00 | 100 | 105 | 100 | 18780 |
| 1744129800 | 105 | 4 | 3.96 | 101 | 105 | 101 | 12008 |
| 1744043400 | 101 | -5 | -4.72 | 105 | 105 | 101 | 4764 |
| 1743784200 | 106 | -4.5 | -4.07 | 110.5 | 110.5 | 106 | 29580 |
| 1743697800 | 110.5 | -7 | -5.96 | 115 | 115 | 110.5 | 11607 |
| 1743611400 | 117.5 | -17.5 | -12.96 | 132.5 | 135 | 117.5 | 196373 |
| 1743525000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 13 |
| 1743438600 | 135 | 0 | 0.00 | 135 | 135 | 128.75 | 798 |
| 1743183000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 1145 |
| 1743096600 | 135 | 0 | 0.00 | 135 | 138.5 | 135 | 3 |
| 1743010200 | 135 | 0 | 0.00 | 135 | 138.5 | 135 | 45897 |
| 1742923800 | 135 | 0 | 0.00 | 135 | 140 | 135 | 6075 |
| 1742837400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 13160 |
| 1742578200 | 135 | -1 | -0.74 | 136 | 136 | 135 | 9000 |
| 1742491800 | 136 | 0 | 0.00 | 136 | 136 | 136 | 252 |
| 1742405400 | 136 | -1.5 | -1.09 | 137.5 | 137.5 | 136 | 8629 |
| 1742319000 | 137.5 | -5 | -3.51 | 142.5 | 142.5 | 137.5 | 12974 |
| 1742232600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 20000 |
| 1741973400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 13144 |
| 1741887000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 1783 |
| 1741800600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 669 |
| 1741714200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 2500 |
| 1741627800 | 142.5 | -2.5 | -1.72 | 145 | 145 | 142.5 | 42191 |
| 1741368600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1741282200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 3000 |
| 1741195800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 210 |
| 1741109400 | 145 | 0 | 0.00 | 145 | 145 | 142.5 | 11000 |
| 1741023000 | 145 | 0 | 0.00 | 145 | 150 | 145 | 4002 |
| 1740763800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 9525 |
| 1740677400 | 145 | 0 | 0.00 | 145 | 150 | 145 | 55 |
| 1740591000 | 145 | -2.5 | -1.69 | 147.5 | 150 | 145 | 11828 |
| 1740504600 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 8977 |
| 1740418200 | 150 | 0 | 0.00 | 150 | 155 | 150 | 5227 |
| 1740159000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 34990 |
| 1740072600 | 150 | -5 | -3.23 | 155 | 159.25 | 147.5 | 22957 |
| 1739986200 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 18304 |
| 1739899800 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 5335 |
| 1739813400 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 513 |
| 1739554200 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 3186 |
| 1739467800 | 155 | 5 | 3.33 | 150 | 155 | 150 | 15667 |
| 1739381400 | 150 | 0 | 0.00 | 150 | 152.5 | 150 | 9278 |
| 1739295000 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 86371 |
| 1739208600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 15147 |
| 1738949400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 50113 |
| 1738863000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5050 |
| 1738776600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 1188 |
| 1738690200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 20620 |
| 1738603800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 20826 |
| 1738344600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 722 |
| 1738258200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1738171800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 36148 |
| 1738085400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 421 |
| 1737999000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5412 |
| 1737739800 | 152.5 | -2.5 | -1.61 | 150 | 152.5 | 150 | 67039 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
