Premium
Greatland Gold Plc (GGP)
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 | -0.225 | -2.60869565217 | 8.625 | 8.75 | 7.525 | 34495662 | 8.20134684 | DE |
| 4 | 0.95 | 12.7516778523 | 7.45 | 9.675 | 7.45 | 57687324 | 8.32465536 | DE |
| 12 | 1.15 | 15.8620689655 | 7.25 | 9.675 | 5.75 | 50710533 | 7.41806562 | DE |
| 26 | 1.4 | 20 | 7 | 9.675 | 5.025 | 55116192 | 6.75092102 | DE |
| 52 | 1.35 | 19.1489361702 | 7.05 | 9.675 | 5.025 | 34601127 | 6.76236337 | DE |
| 156 | -5.35 | -38.9090909091 | 13.75 | 17.1 | 5.025 | 21427916 | 7.8232754 | DE |
| 260 | 3.75 | 80.6451612903 | 4.65 | 38.25 | 2.55 | 25461077 | 12.30008344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8.4 | 0.45 | 5.66 | 8 | 8.4 | 7.85 | 96370316 |
| 1740677400 | 7.95 | 0.01 | 0.13 | 8.025 | 8.025 | 7.525 | 30151803 |
| 1740591000 | 7.94 | -0.16 | -1.98 | 8.125 | 8.125 | 7.925 | 37061744 |
| 1740504600 | 8.1 | -0.18 | -2.17 | 8.25 | 8.375 | 8.05 | 23755606 |
| 1740418200 | 8.28 | -0.32 | -3.72 | 8.75 | 8.75 | 8.25 | 40068120 |
| 1740159000 | 8.6 | 0 | 0.00 | 8.625 | 8.725 | 8.45 | 41441038 |
| 1740072600 | 8.6 | 0.4 | 4.88 | 8.4 | 9.05 | 8.4 | 65569938 |
| 1739986200 | 8.2 | 0 | 0.00 | 8.3 | 8.3 | 8.175 | 19673478 |
| 1739899800 | 8.2 | -0.04 | -0.49 | 8.325 | 8.325 | 8.175 | 24359190 |
| 1739813400 | 8.24 | -0.19 | -2.25 | 8.45 | 8.45 | 8.15 | 26404304 |
| 1739554200 | 8.43 | 0.15 | 1.81 | 8.35 | 8.7 | 8.35 | 71748584 |
| 1739467800 | 8.28 | -0.17 | -2.01 | 8.525 | 8.575 | 8.25 | 38996023 |
| 1739381400 | 8.45 | -0.31 | -3.54 | 8.8 | 8.8 | 8.225 | 75042897 |
| 1739295000 | 8.76 | -0.59 | -6.31 | 9.65 | 9.675 | 8.75 | 66102928 |
| 1739208600 | 9.35 | 0.99 | 11.84 | 8.525 | 9.55 | 8.46 | 114472964 |
| 1738949400 | 8.36 | 0.16 | 1.95 | 8.2 | 8.55 | 8.2 | 55076825 |
| 1738863000 | 8.2 | 0.1 | 1.23 | 8.175 | 8.35 | 8 | 62310873 |
| 1738776600 | 8.1 | 0.45 | 5.88 | 7.75 | 8.1 | 7.65 | 84209701 |
| 1738690200 | 7.65 | -0.45 | -5.56 | 8.05 | 8.05 | 7.65 | 75274040 |
| 1738603800 | 8.1 | 0.5 | 6.58 | 7.6 | 8.175 | 7.45 | 142970707 |
| 1738344600 | 7.6 | 0.13 | 1.67 | 7.45 | 7.675 | 7.45 | 59055707 |
| 1738258200 | 7.475 | 0.13 | 1.70 | 7.375 | 7.55 | 7.375 | 57499799 |
| 1738171800 | 7.35 | 0.1 | 1.38 | 7.3 | 7.375 | 7.2 | 21373660 |
| 1738085400 | 7.25 | 0.05 | 0.69 | 7.325 | 7.325 | 7.15 | 28383729 |
| 1737999000 | 7.2 | 0.06 | 0.84 | 7.075 | 7.325 | 7.055 | 35879499 |
| 1737739800 | 7.14 | -0.23 | -3.12 | 7.15 | 7.35 | 7.1 | 44021209 |
| 1737653400 | 7.37 | -0.03 | -0.41 | 7.45 | 7.625 | 7.2 | 62704992 |
| 1737567000 | 7.4 | 1.35 | 22.31 | 6.125 | 7.4 | 6.125 | 107611630 |
| 1737480600 | 6.05 | 0.05 | 0.83 | 6.025 | 6.15 | 5.9 | 107064059 |
| 1737394200 | 6 | -0.26 | -4.15 | 6.3 | 6.3 | 6 | 31862664 |
| 1737135000 | 6.26 | -0.08 | -1.26 | 6.35 | 6.375 | 6.26 | 32316580 |
| 1737048600 | 6.34 | -0.01 | -0.16 | 6.325 | 6.34 | 6.3 | 45013507 |
| 1736962200 | 6.35 | 0 | 0.00 | 6.375 | 6.375 | 6.275 | 26408210 |
| 1736875800 | 6.35 | 0.02 | 0.32 | 6.325 | 6.35 | 6.325 | 64049675 |
| 1736789400 | 6.33 | -0.02 | -0.31 | 6.35 | 6.35 | 6.325 | 11348077 |
| 1736530200 | 6.35 | 0.02 | 0.40 | 6.325 | 6.35 | 6.325 | 34054232 |
| 1736443800 | 6.325 | -0.08 | -1.17 | 6.325 | 6.375 | 6.275 | 28241514 |
| 1736357400 | 6.4 | 0.09 | 1.43 | 6.35 | 6.4 | 6.25 | 32578149 |
| 1736271000 | 6.3099999 | -0.11 | -1.71 | 6.45 | 6.505 | 6.3099999 | 29656142 |
| 1736184600 | 6.42 | 0.02 | 0.31 | 6.4 | 6.6 | 6.35 | 21331416 |
| 1735925400 | 6.4 | 0.18 | 2.89 | 6.2 | 6.6 | 6.2 | 26299610 |
| 1735839000 | 6.22 | -0.13 | -2.05 | 6.3 | 6.3 | 6.15 | 17222730 |
| 1735666200 | 6.35 | 0.19 | 3.08 | 6.05 | 6.35 | 6.05 | 11107950 |
| 1735579800 | 6.16 | 0.01 | 0.16 | 6.15 | 6.2 | 5.9 | 14756354 |
| 1735320600 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.15 | 5853464 |
| 1735061400 | 6.2 | -0.01 | -0.16 | 6.2 | 6.2 | 6.15 | 18114031 |
| 1734975000 | 6.21 | 0.46 | 8.00 | 5.85 | 6.4 | 5.85 | 27924788 |
| 1734715800 | 5.75 | -0.35 | -5.74 | 6.1 | 6.1 | 5.75 | 111990861 |
| 1734629400 | 6.1 | -0.35 | -5.43 | 6.5 | 6.5 | 6.1 | 69880969 |
| 1734543000 | 6.45 | -0.1 | -1.53 | 6.8 | 6.8 | 6.4 | 42336846 |
| 1734456600 | 6.55 | -0.45 | -6.43 | 7.15 | 7.15 | 6.55 | 36397893 |
| 1734370200 | 7 | -0.5 | -6.67 | 7.475 | 7.54 | 7 | 51257940 |
| 1734111000 | 7.5 | 0.1 | 1.35 | 7.5 | 7.55 | 7.45 | 105042043 |
| 1734024600 | 7.4 | -0.25 | -3.27 | 7.7 | 7.85 | 7.4 | 88382768 |
| 1733938200 | 7.65 | 0.15 | 2.00 | 7.6 | 7.75 | 7.6 | 99979251 |
| 1733851800 | 7.5 | 0 | 0.00 | 7.5 | 7.8 | 7.5 | 66526115 |
| 1733765400 | 7.5 | 0.24 | 3.31 | 7.3 | 7.55 | 7.3 | 86631951 |
| 1733506200 | 7.26 | -0.04 | -0.55 | 7.25 | 7.35 | 7.1 | 35649581 |
| 1733419800 | 7.3 | -0.2 | -2.67 | 7.4 | 7.59 | 7.3 | 65869561 |
| 1733333400 | 7.5 | 0.35 | 4.90 | 7.2 | 7.825 | 7.145 | 143530435 |
| 1733247000 | 7.15 | -0.11 | -1.52 | 7.45 | 7.55 | 7.125 | 75779025 |
| 1733160600 | 7.26 | 0.02 | 0.28 | 7.25 | 7.55 | 7.085 | 47098093 |
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
