Premium
Gem Resources Plc (GEMR)
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 | 0 | 0 | 0.625 | 0.625 | 0.625 | 981997 | 0.625 | DE |
| 4 | 0.025 | 4.16666666667 | 0.6 | 0.625 | 0.525 | 463389 | 0.60759344 | DE |
| 12 | -0.325 | -34.2105263158 | 0.95 | 0.95 | 0.525 | 624154 | 0.63355041 | DE |
| 26 | -0.425 | -40.4761904762 | 1.05 | 1.075 | 0.525 | 608886 | 0.7257438 | DE |
| 52 | -0.425 | -40.4761904762 | 1.05 | 1.075 | 0.525 | 608886 | 0.7257438 | DE |
| 156 | -0.425 | -40.4761904762 | 1.05 | 1.075 | 0.525 | 608886 | 0.7257438 | DE |
| 260 | -0.425 | -40.4761904762 | 1.05 | 1.075 | 0.525 | 608886 | 0.7257438 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737567000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2003935 |
| 1737480600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 996786 |
| 1737394200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 456512 |
| 1737135000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 456989 |
| 1737048600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 673366 |
| 1736962200 | 0.625 | 0.075 | 13.64 | 0.55 | 0.625 | 0.55 | 1199948 |
| 1736875800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736789400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736530200 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.525 | 450011 |
| 1736443800 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 221144 |
| 1736357400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 22433 |
| 1736271000 | 0.55 | 0 | 0.00 | 0.55 | 0.6 | 0.55 | 16825 |
| 1736184600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 436374 |
| 1735925400 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.55 | 797180 |
| 1735839000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735666200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 50455 |
| 1735579800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735320600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 26663 |
| 1735061400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 508 |
| 1734975000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734715800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734629400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 63367 |
| 1734543000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734456600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 54284 |
| 1734370200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 258723 |
| 1734111000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 16774 |
| 1734024600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 652992 |
| 1733938200 | 0.6 | 0.05 | 9.09 | 0.6 | 0.6 | 0.6 | 324093 |
| 1733851800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 581662 |
| 1733765400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 331368 |
| 1733506200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1733419800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1645090 |
| 1733333400 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 2235191 |
| 1733247000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1733160600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 41556 |
| 1732901400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1732815000 | 0.575 | 0.025 | 4.55 | 0.55 | 0.6 | 0.55 | 5171871 |
| 1732728600 | 0.55 | -0.225 | -29.03 | 0.775 | 0.775 | 0.55 | 7540649 |
| 1732642200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1673916 |
| 1732555800 | 0.775 | -0.05 | -6.06 | 0.825 | 0.825 | 0.775 | 1800000 |
| 1732296600 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 1581866 |
| 1732210200 | 0.85 | -0.075 | -8.11 | 0.925 | 0.925 | 0.85 | 345192 |
| 1732123800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 310193 |
| 1732037400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 13 |
| 1731951000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1795 |
| 1731691800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 63761 |
| 1731605400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 105494 |
| 1731519000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 100026 |
| 1731432600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 99306 |
| 1731346200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 292462 |
| 1731087000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1731000600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 49234 |
| 1730914200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 244132 |
| 1730827800 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 124917 |
| 1730741400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 104220 |
| 1730482200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730395800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 315356 |
| 1730309400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 100323 |
| 1730223000 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.925 | 1159852 |
| 1730136600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 90000 |
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
