Premium
Gem Resources Plc (GEMR)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -19.3548387097 | 0.465 | 0.465 | 0.375 | 956583 | 0.425 | DE |
| 4 | -0.09 | -19.3548387097 | 0.465 | 0.475 | 0.375 | 847571 | 0.45634898 | DE |
| 12 | -0.25 | -40 | 0.625 | 0.625 | 0.375 | 735695 | 0.49767138 | DE |
| 26 | -0.55 | -59.4594594595 | 0.925 | 0.95 | 0.375 | 678083 | 0.57340089 | DE |
| 52 | -0.675 | -64.2857142857 | 1.05 | 1.075 | 0.375 | 676835 | 0.61923302 | DE |
| 156 | -0.675 | -64.2857142857 | 1.05 | 1.075 | 0.375 | 676835 | 0.61923302 | DE |
| 260 | -0.675 | -64.2857142857 | 1.05 | 1.075 | 0.375 | 676835 | 0.61923302 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 20688 |
| 1744907400 | 0.425 | -0.04 | -8.60 | 0.465 | 0.465 | 0.425 | 2849062 |
| 1744821000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1744734600 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 1400000 |
| 1744648200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 442146 |
| 1744389000 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.46 | 1750000 |
| 1744302600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1056211 |
| 1744216200 | 0.47 | 0 | 0.00 | 0.475 | 0.475 | 0.47 | 159647 |
| 1744129800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 146149 |
| 1744043400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 21080 |
| 1743784200 | 0.47 | 0.015 | 3.30 | 0.455 | 0.47 | 0.455 | 1350493 |
| 1743697800 | 0.455 | 0.03 | 7.06 | 0.445 | 0.455 | 0.445 | 3324370 |
| 1743611400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1743525000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 17103 |
| 1743438600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 175000 |
| 1743183000 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.425 | 488626 |
| 1743096600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1209512 |
| 1743010200 | 0.475 | 0.01 | 2.15 | 0.465 | 0.475 | 0.465 | 343268 |
| 1742923800 | 0.465 | -0.06 | -11.43 | 0.525 | 0.525 | 0.465 | 3305462 |
| 1742837400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 239578 |
| 1742578200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 352965 |
| 1742491800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1742405400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 187969 |
| 1742319000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.5074999 | 50000 |
| 1742232600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.5125 | 63333 |
| 1741973400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.5125 | 50000 |
| 1741887000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.5125 | 300000 |
| 1741800600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1413165 |
| 1741714200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 3 |
| 1741627800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 131531 |
| 1741368600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 104525 |
| 1741282200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 182775 |
| 1741195800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1146 |
| 1741109400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 518 |
| 1741023000 | 0.525 | 0.0025 | 0.48 | 0.5225 | 0.525 | 0.5225 | 277541 |
| 1740763800 | 0.5225 | 0 | 0.00 | 0.5225 | 0.5225 | 0.5225 | 33 |
| 1740677400 | 0.5225 | 0.025 | 5.03 | 0.5225 | 0.5225 | 0.5225 | 2413310 |
| 1740591000 | 0.4975 | 0.0225 | 4.74 | 0.475 | 0.4975 | 0.475 | 1000000 |
| 1740504600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1740418200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 2282128 |
| 1740159000 | 0.475 | -0.06 | -11.21 | 0.535 | 0.535 | 0.475 | 3193146 |
| 1740072600 | 0.535 | 0.01 | 1.90 | 0.525 | 0.535 | 0.525 | 300733 |
| 1739986200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1739899800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1739813400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1739554200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 194678 |
| 1739467800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 2369364 |
| 1739381400 | 0.525 | -0.05 | -8.70 | 0.625 | 0.625 | 0.525 | 1780138 |
| 1739295000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1577851 |
| 1739208600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 201518 |
| 1738949400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 170212 |
| 1738863000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 787210 |
| 1738776600 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 3040754 |
| 1738690200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 323100 |
| 1738603800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 33 |
| 1738344600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 377279 |
| 1738258200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 273145 |
| 1738171800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 357032 |
| 1738085400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2528893 |
| 1737999000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1310167 |
| 1737739800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 222646 |
| 1737653400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 995765 |
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
