Avance Gas Holding Ltd

AGAS
🏛️ Vereinigtes Königreich →
0.24
Letzte Aktualisierung: 2025-08-22
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 34.33 34.33 34.33 34.33 0.0M
2021-12-23 34.84 35.01 34.62 35.01 0.1M
2021-12-22 35.87 35.87 35.87 35.87 0.0M
2021-12-21 34.88 34.88 34.88 34.88 0.0M
2021-12-20 34.18 34.35 34.18 34.35 0.0M
2021-12-17 34.21 34.21 34.21 34.21 0.0M
2021-12-14 35.26 35.26 33.80 34.21 0.0M
2021-12-13 36.52 36.52 35.96 36.37 0.0M
2021-12-10 36.34 36.84 36.34 36.84 0.1M
2021-12-09 34.92 34.92 34.77 34.77 0.0M
2021-12-08 34.54 34.84 34.44 34.44 0.0M
2021-12-07 34.21 34.21 34.21 34.21 0.0M
2021-12-03 33.68 33.85 33.36 33.85 0.1M
2021-12-02 32.96 33.11 32.96 33.11 0.0M
2021-12-01 34.16 34.16 34.16 34.16 0.0M
2021-11-30 34.34 34.54 34.24 34.54 0.0M
2021-11-29 35.12 35.12 34.73 34.73 0.0M
2021-11-26 35.05 35.05 35.05 35.05 0.0M
2021-11-25 36.62 36.63 36.32 36.63 0.0M
2021-11-24 36.16 36.16 36.16 36.16 0.0M
2021-11-23 36.20 36.20 35.82 36.00 0.0M
2021-11-19 36.34 36.84 36.34 36.84 0.0M
2021-11-17 36.58 37.28 36.58 37.28 0.0M
2021-11-15 36.80 37.34 36.80 37.34 0.0M
2021-11-12 37.40 37.40 36.38 37.01 0.0M
2021-11-11 37.42 37.42 37.01 37.01 0.0M
2021-11-10 37.90 37.90 36.92 37.26 0.0M
2021-11-09 36.24 37.53 36.24 37.53 0.0M
2021-11-08 36.22 36.42 36.22 36.42 0.0M
2021-11-04 37.98 37.98 37.49 37.49 0.0M
2021-11-02 37.30 37.30 35.60 35.83 0.0M
2021-11-01 36.70 36.70 35.94 36.18 0.0M
2021-10-29 35.66 35.66 35.48 35.53 0.0M
2021-10-28 35.14 35.60 35.14 35.34 0.0M
2021-10-27 37.04 37.16 36.58 36.58 0.0M
2021-10-26 38.68 38.88 38.56 38.56 0.0M
2021-10-25 38.08 38.08 38.08 38.08 0.0M
2021-10-20 38.78 39.66 38.78 39.66 0.0M
2021-10-19 39.28 39.28 39.13 39.13 0.0M
2021-10-18 39.52 39.58 38.94 38.94 0.0M
2021-10-15 39.36 39.91 39.36 39.91 0.0M
2021-10-14 41.10 41.10 38.86 38.86 0.0M
2021-10-07 43.06 43.06 43.05 43.05 0.0M
2021-10-06 43.06 43.06 43.03 43.03 0.0M
2021-10-05 43.02 43.03 43.02 43.03 0.0M
2021-10-04 43.06 43.08 43.02 43.03 0.0M
2021-10-01 43.03 43.03 43.03 43.03 0.0M
2021-09-30 43.06 43.08 43.02 43.05 0.0M
2021-09-29 43.02 43.07 43.00 43.07 0.0M
2021-09-28 43.06 43.11 43.04 43.11 0.0M
2021-09-27 43.02 43.05 43.02 43.05 0.0M
2021-09-24 43.03 43.03 43.03 43.03 0.0M
2021-09-23 43.10 43.10 43.00 43.05 0.0M
2021-09-22 43.02 43.06 42.98 42.98 0.0M
2021-09-21 43.03 43.03 43.03 43.03 0.0M
2021-09-20 43.02 43.15 43.02 43.15 0.1M
2021-09-17 43.04 43.06 43.00 43.05 0.0M
2021-09-16 43.08 43.36 43.02 43.28 0.1M
2021-09-15 43.30 43.38 43.15 43.15 0.0M
2021-09-14 43.48 43.48 42.80 43.17 0.0M
2021-09-13 43.58 43.64 43.42 43.64 0.0M
2021-09-10 43.88 43.93 43.50 43.93 0.0M
2021-09-09 43.82 44.08 43.50 43.57 0.0M
2021-09-08 44.44 44.54 44.08 44.10 0.0M
2021-09-07 44.02 44.44 43.87 43.87 0.0M
2021-09-06 44.12 44.46 43.92 44.46 0.0M
2021-09-03 44.34 44.69 44.34 44.69 0.0M
2021-09-02 44.64 45.14 44.64 44.86 0.0M
2021-09-01 44.24 44.28 44.21 44.21 0.0M
2021-08-31 43.50 43.94 43.50 43.60 0.1M
2021-08-27 44.34 44.42 44.02 44.02 0.0M
2021-08-26 44.12 44.50 44.02 44.10 0.1M
2021-08-25 44.56 44.56 44.20 44.23 0.0M
2021-08-24 44.24 44.64 44.20 44.61 0.0M
2021-08-23 44.18 44.98 43.50 44.31 0.0M
2021-08-20 40.62 44.60 40.62 44.54 0.1M
2021-08-19 37.96 39.74 37.94 39.36 0.1M
2021-08-18 40.14 41.03 40.14 41.03 0.1M
2021-08-17 39.80 39.84 39.16 39.34 0.0M
2021-08-16 40.34 41.12 40.00 40.10 0.0M
2021-08-13 40.68 41.04 40.52 40.96 0.0M
2021-08-12 40.14 40.84 40.14 40.65 0.0M
2021-08-11 39.76 40.70 39.76 40.46 0.0M
2021-08-10 38.76 38.76 38.08 38.35 0.0M
2021-08-09 38.74 38.94 38.74 38.94 0.0M
2021-08-06 38.02 38.38 37.96 37.96 0.0M
2021-08-05 36.78 37.40 36.78 36.94 0.0M
2021-08-04 37.00 37.10 36.64 36.92 0.0M
2021-08-03 37.68 37.68 37.02 37.02 0.0M
2021-08-02 37.56 38.22 37.52 38.18 0.0M
2021-07-30 37.64 37.64 37.12 37.32 0.0M
2021-07-29 38.20 38.20 37.85 37.85 0.0M
2021-07-28 37.86 37.86 37.34 37.34 0.0M
2021-07-27 39.04 39.04 37.64 37.66 0.0M
2021-07-26 37.42 38.90 37.42 38.29 0.0M
2021-07-23 37.76 38.44 37.60 38.29 0.0M
2021-07-22 38.24 38.24 37.50 37.62 0.0M
2021-07-21 37.44 38.12 37.44 37.47 0.0M
2021-07-20 36.50 37.24 36.29 36.29 0.0M
2021-07-19 35.88 36.06 35.48 35.62 0.0M
2021-07-16 37.12 37.40 36.77 36.77 0.0M
2021-07-15 36.38 37.34 36.38 36.96 0.0M
2021-07-14 36.96 37.18 36.65 36.65 0.0M
2021-07-13 37.84 37.84 36.40 36.58 0.0M
2021-07-12 36.82 38.00 36.82 37.72 0.0M
2021-07-09 35.32 36.44 35.32 35.87 0.0M
2021-07-08 35.76 35.78 34.86 34.86 0.0M
2021-07-07 37.70 38.06 36.72 37.41 0.0M
2021-07-06 37.96 38.24 37.62 37.62 0.0M
2021-07-05 38.22 38.22 37.72 38.14 0.0M
2021-07-02 38.50 38.50 38.12 38.12 0.0M
2021-07-01 39.20 39.36 38.66 38.75 0.0M
2021-06-30 38.60 38.68 38.44 38.44 0.0M
2021-06-29 39.10 39.48 38.42 38.67 0.0M
2021-06-28 39.60 39.60 39.60 39.60 0.0M
2021-06-25 40.46 40.56 40.23 40.23 0.0M
2021-06-24 40.60 40.64 39.92 40.00 0.0M
2021-06-23 41.10 41.78 41.10 41.64 0.0M
2021-06-22 42.40 42.40 40.90 41.30 0.0M
2021-06-21 39.70 41.54 39.70 41.53 0.0M
2021-06-18 40.68 40.70 40.63 40.63 0.0M
2021-06-17 39.88 40.86 39.88 39.96 0.0M
2021-06-16 40.04 40.58 39.38 39.38 0.0M
2021-06-15 40.40 40.40 39.18 39.45 0.0M
2021-06-14 41.20 41.44 40.70 40.96 0.0M
2021-06-11 41.18 41.18 40.58 40.58 0.0M
2021-06-10 40.44 40.96 40.12 40.54 0.0M
2021-06-09 41.08 41.30 40.60 40.61 0.0M
2021-06-08 41.84 41.88 40.98 41.01 0.0M
2021-06-07 42.40 42.92 42.06 42.10 0.0M
2021-06-04 42.96 43.10 42.46 43.05 0.0M
2021-06-03 42.92 43.38 42.92 43.38 0.0M
2021-06-02 44.46 44.46 43.64 43.95 0.0M
2021-06-01 44.48 44.48 43.82 43.85 0.0M
2021-05-28 43.56 43.88 42.86 43.30 0.0M
2021-05-27 43.74 43.74 42.35 42.35 0.0M
2021-05-26 44.70 45.46 44.12 44.12 0.0M
2021-05-25 47.56 47.56 45.94 46.29 0.0M
2021-05-21 47.20 47.28 46.68 47.05 0.0M
2021-05-20 46.20 47.24 45.30 46.37 0.1M
2021-05-19 44.98 45.82 44.86 44.86 0.0M
2021-05-18 45.90 46.50 44.10 44.10 0.0M
2021-05-14 44.30 45.38 44.30 44.58 0.0M
2021-05-12 44.30 44.76 43.90 44.73 0.0M
2021-05-11 44.14 44.58 43.40 43.89 0.0M
2021-05-10 45.26 45.30 44.63 44.63 0.0M
2021-05-07 44.00 44.54 43.87 43.87 0.0M
2021-05-06 44.84 44.84 42.65 42.65 0.0M
2021-05-05 45.18 45.28 44.70 45.28 0.0M
2021-05-04 44.50 45.80 44.34 44.94 0.0M
2021-04-30 43.34 43.84 43.34 43.72 0.0M
2021-04-29 43.50 44.48 43.50 43.93 0.0M
2021-04-28 43.34 44.38 43.22 44.10 0.0M
2021-04-27 43.78 44.58 43.40 43.40 0.0M
2021-04-26 43.62 44.50 43.52 44.16 0.0M
2021-04-23 42.70 43.90 42.50 43.53 0.0M
2021-04-22 42.50 42.86 42.22 42.27 0.0M
2021-04-21 42.00 42.20 41.44 41.95 0.0M
2021-04-20 43.50 43.96 42.94 42.96 0.0M
2021-04-19 43.70 43.92 43.15 43.15 0.1M
2021-04-16 41.94 42.54 41.90 42.21 0.0M
2021-04-15 41.48 42.26 41.20 41.81 0.0M
2021-04-14 41.64 42.16 41.06 41.66 0.0M
2021-04-13 41.20 42.35 41.20 42.35 0.1M
2021-04-12 42.84 42.84 40.64 41.09 0.1M
2021-04-09 43.18 43.40 42.14 43.01 0.2M
2021-04-08 45.72 46.22 44.88 44.94 0.0M
2021-04-07 46.94 46.94 45.18 45.55 0.1M
2021-04-06 47.41 47.41 47.41 47.41 0.0M
2021-03-31 46.61 48.15 46.61 48.15 0.0M
2021-03-30 47.70 48.15 47.70 48.15 0.3M
2021-03-29 45.78 45.78 45.78 45.78 0.0M
2021-03-26 45.07 45.07 45.07 45.07 0.0M
2021-03-25 42.12 42.12 42.12 42.12 0.0M
2021-03-24 38.20 41.93 38.20 41.93 0.5M
2021-03-23 39.13 39.13 39.13 39.13 0.0M
2021-03-22 40.48 40.48 40.48 40.48 0.0M
2021-03-19 39.90 40.20 39.22 39.22 0.0M
2021-03-18 39.43 39.43 39.43 39.43 0.0M
2021-03-17 37.57 37.57 37.57 37.57 0.0M
2021-03-16 38.18 38.18 38.18 38.18 0.0M
2021-03-15 38.31 38.31 38.31 38.31 0.0M
2021-03-12 36.48 36.75 36.21 36.75 0.1M
2021-03-11 36.00 36.63 36.00 36.63 0.1M
2021-03-10 35.01 35.01 35.01 35.01 0.0M
2021-03-09 34.20 34.20 34.04 34.04 0.2M
2021-03-08 33.28 33.30 32.96 32.96 0.4M
2021-03-05 32.64 32.77 32.64 32.77 0.4M
2021-03-04 31.08 31.62 31.08 31.45 0.2M
2021-03-03 31.70 31.70 31.70 31.70 0.0M
2021-03-01 31.76 31.76 31.76 31.76 0.0M
2021-02-26 32.26 32.35 32.26 32.35 0.0M
2021-02-25 33.57 33.57 33.57 33.57 0.0M
2021-02-24 34.21 34.21 34.21 34.21 0.0M
2021-02-23 32.71 32.71 32.71 32.71 0.0M
2021-02-22 34.54 34.92 34.52 34.92 0.0M
2021-02-19 34.02 34.02 34.02 34.02 0.0M
2021-02-18 37.60 37.60 37.60 37.60 0.0M
2021-02-17 39.13 39.13 39.13 39.13 0.0M
2021-02-16 39.18 39.72 39.04 39.72 0.0M
2021-02-15 37.74 37.74 37.74 37.74 0.0M
2021-02-12 36.44 37.24 36.44 37.24 0.0M
2021-02-09 37.50 37.66 37.50 37.66 0.0M
2021-02-08 37.76 37.97 37.76 37.97 0.0M
2021-02-05 36.96 36.96 36.96 36.96 0.0M
2021-02-03 36.82 36.82 36.82 36.82 0.0M
2021-01-29 36.02 36.02 35.60 35.89 0.0M
2021-01-28 33.96 33.96 33.49 33.49 0.1M
2021-01-27 32.46 32.46 32.46 32.46 0.0M
2021-01-26 34.80 34.80 34.80 34.80 0.0M
2021-01-25 33.96 34.27 33.74 34.27 0.0M
2021-01-21 39.28 39.28 39.28 39.28 0.0M
2021-01-20 38.69 38.69 38.69 38.69 0.0M
2021-01-19 39.50 39.94 39.50 39.94 0.0M
2021-01-15 43.00 43.00 42.65 42.65 0.0M
2021-01-14 42.75 42.75 42.75 42.75 0.0M
2021-01-13 45.56 45.56 45.41 45.41 0.0M
2021-01-11 48.53 48.53 48.53 48.53 0.0M
2021-01-08 49.15 49.15 49.15 49.15 0.0M
2021-01-07 47.12 47.12 47.12 47.12 0.0M
2021-01-06 47.04 47.04 46.04 46.04 0.0M
2021-01-05 48.24 48.24 47.43 47.43 0.0M
2021-01-04 41.12 44.73 41.12 44.73 0.0M