Premium
Gateley (holdings) Plc (GTLY)
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 | -1 | -0.719424460432 | 139 | 140 | 137 | 12357 | 137.97921219 | DE |
| 4 | -1 | -0.719424460432 | 139 | 140.5 | 137 | 65169 | 138.75337333 | DE |
| 12 | 5.5 | 4.15094339623 | 132.5 | 140.5 | 115 | 165713 | 124.81191514 | DE |
| 26 | 4.5 | 3.37078651685 | 133.5 | 141.5 | 115 | 156245 | 130.86390516 | DE |
| 52 | -19.5 | -12.380952381 | 157.5 | 160 | 111 | 190887 | 128.79862744 | DE |
| 156 | -93.5 | -40.3887688985 | 231.5 | 231.5 | 111 | 139933 | 155.24510077 | DE |
| 260 | -67 | -32.6829268293 | 205 | 260 | 111 | 157870 | 168.08263611 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 138 | 1 | 0.73 | 138 | 138 | 138 | 45922 |
| 1735839000 | 137 | -1.5 | -1.08 | 138.5 | 140 | 137 | 17161 |
| 1735666200 | 138.5 | 0 | 0.00 | 138.5 | 140 | 138.5 | 9799 |
| 1735579800 | 138.5 | 0 | 0.00 | 138.5 | 140 | 138.5 | 9476 |
| 1735320600 | 138.5 | -0.5 | -0.36 | 139 | 139 | 138 | 12992 |
| 1735061400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 24175 |
| 1734975000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 6727 |
| 1734715800 | 139 | 0 | 0.00 | 139 | 139 | 139 | 4253 |
| 1734629400 | 139 | -1 | -0.71 | 139 | 139 | 139 | 99476 |
| 1734543000 | 140 | 1 | 0.72 | 139 | 140 | 139 | 18847 |
| 1734456600 | 139 | 0 | 0.00 | 139 | 140.25 | 139 | 18210 |
| 1734370200 | 139 | 1 | 0.72 | 139 | 140 | 139 | 108499 |
| 1734111000 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 138 | 91829 |
| 1734024600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 19468 |
| 1733938200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 14835 |
| 1733851800 | 138.5 | -0.5 | -0.36 | 139.5 | 139.5 | 138.5 | 474688 |
| 1733765400 | 139 | -1 | -0.71 | 140 | 140 | 139 | 72746 |
| 1733506200 | 140 | 1 | 0.72 | 139 | 140.5 | 139 | 104700 |
| 1733419800 | 139 | 2 | 1.46 | 137 | 139 | 137 | 87685 |
| 1733333400 | 137 | 0 | 0.00 | 137 | 137 | 137 | 73427 |
| 1733247000 | 137 | 1 | 0.74 | 136 | 137 | 136 | 68938 |
| 1733160600 | 136 | 0 | 0.00 | 136 | 136 | 136 | 143497 |
| 1732901400 | 136 | 3 | 2.26 | 132.5 | 136 | 132.5 | 168805 |
| 1732815000 | 133 | 1.5 | 1.14 | 131.5 | 133 | 131.5 | 129078 |
| 1732728600 | 131.5 | -0.5 | -0.38 | 130 | 131.5 | 130 | 92474 |
| 1732642200 | 132 | -2 | -1.49 | 132 | 132 | 131.5 | 134008 |
| 1732555800 | 134 | -1 | -0.74 | 133 | 134 | 132 | 52028 |
| 1732296600 | 135 | 2 | 1.50 | 133 | 135 | 133 | 24664 |
| 1732210200 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 133 | 30518 |
| 1732123800 | 133.5 | 1.5 | 1.14 | 133.5 | 133.5 | 133.5 | 21188 |
| 1732037400 | 132 | 0 | 0.00 | 133.5 | 133.5 | 132 | 69287 |
| 1731951000 | 132 | -3 | -2.22 | 135 | 135 | 132 | 24046 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 47452 |
| 1731605400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 60001 |
| 1731519000 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 40785 |
| 1731432600 | 134.5 | 1.5 | 1.13 | 133 | 134.75 | 133 | 63389 |
| 1731346200 | 133 | 1.5 | 1.14 | 131.5 | 133 | 131.5 | 91268 |
| 1731087000 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 59325 |
| 1731000600 | 131.5 | 1 | 0.77 | 130.5 | 131.5 | 130.5 | 94494 |
| 1730914200 | 130.5 | 0.5 | 0.38 | 130 | 130.5 | 130 | 212943 |
| 1730827800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 23880 |
| 1730741400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 48452 |
| 1730482200 | 130 | -2 | -1.52 | 128.5 | 130.5 | 128.5 | 147509 |
| 1730395800 | 132 | 2 | 1.54 | 128 | 132 | 128 | 307931 |
| 1730309400 | 130 | 12.5 | 10.64 | 117.5 | 130 | 117.5 | 324078 |
| 1730223000 | 117.5 | 0.5 | 0.43 | 117.5 | 117.5 | 117.5 | 64245 |
| 1730136600 | 117 | 1 | 0.86 | 118 | 118 | 116.5 | 364219 |
| 1729873800 | 116 | -2 | -1.69 | 118 | 118 | 116 | 467331 |
| 1729787400 | 118 | 2 | 1.72 | 116.5 | 120.5 | 116.5 | 507246 |
| 1729701000 | 116 | 0 | 0.00 | 116 | 116.5 | 116 | 418619 |
| 1729614600 | 116 | 1 | 0.87 | 116.5 | 116.5 | 116 | 1944497 |
| 1729528200 | 115 | -1.5 | -1.29 | 116.5 | 116.5 | 115 | 497954 |
| 1729269000 | 116.5 | -6.5 | -5.28 | 122.5 | 122.5 | 115.5 | 369229 |
| 1729182600 | 123 | 0.5 | 0.41 | 122.5 | 123 | 122.5 | 40774 |
| 1729096200 | 122.5 | -2.5 | -2.00 | 125.5 | 125.5 | 122.5 | 135191 |
| 1729009800 | 125 | -6.5 | -4.94 | 131.5 | 131.5 | 124.5 | 556049 |
| 1728923400 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 37444 |
| 1728664200 | 131.5 | -1 | -0.75 | 132.5 | 132.5 | 127 | 434863 |
| 1728577800 | 132.5 | -5 | -3.64 | 137.5 | 137.5 | 132 | 75808 |
| 1728491400 | 137.5 | -2.5 | -1.79 | 138 | 138 | 137.5 | 221721 |
| 1728405000 | 140 | 0.5 | 0.36 | 138.5 | 140 | 138 | 352153 |
| 1728318600 | 139.5 | 1.5 | 1.09 | 138 | 139.5 | 138 | 1347050 |
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
