Bmo Global Smaller Companies PLC (GSCT)

GSCT
🏛️ Vereinigtes Königreich →
167.00
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 172.80 173.70 171.20 173.40 0.1M
2021-12-30 171.93 172.81 170.44 172.80 0.3M
2021-12-29 171.40 172.60 170.00 171.80 0.3M
2021-12-24 170.55 171.40 169.64 171.40 0.2M
2021-12-23 168.92 170.68 167.69 170.20 0.5M
2021-12-22 167.00 168.80 167.00 168.80 0.3M
2021-12-21 168.00 168.60 166.00 168.60 0.3M
2021-12-20 167.80 168.00 165.20 166.00 0.3M
2021-12-17 168.04 171.00 168.00 170.00 0.6M
2021-12-16 168.20 170.00 168.20 169.40 0.4M
2021-12-15 170.21 170.21 166.20 166.20 0.6M
2021-12-14 167.80 169.80 167.20 167.20 0.3M
2021-12-13 171.85 171.85 167.80 168.40 0.4M
2021-12-10 171.26 172.00 169.60 169.60 0.4M
2021-12-09 171.26 172.40 171.00 171.80 0.4M
2021-12-08 170.20 172.80 169.60 171.60 1.1M
2021-12-07 167.40 170.30 166.85 169.40 0.4M
2021-12-06 167.60 168.80 163.80 168.00 0.3M
2021-12-03 164.60 167.32 164.60 167.00 0.2M
2021-12-02 165.87 167.20 163.75 166.20 0.4M
2021-12-01 167.60 167.60 164.80 167.60 0.4M
2021-11-30 167.60 167.60 164.00 166.00 0.4M
2021-11-29 167.60 168.80 166.40 166.60 0.3M
2021-11-26 168.60 170.80 165.00 165.00 0.4M
2021-11-25 171.47 173.40 171.47 172.80 0.2M
2021-11-24 172.00 174.20 171.00 172.00 0.3M
2021-11-23 173.12 174.60 172.35 173.00 0.6M
2021-11-22 175.20 175.20 172.20 175.00 0.3M
2021-11-19 174.60 174.80 172.40 172.60 0.6M
2021-11-18 173.76 174.60 173.00 174.40 0.4M
2021-11-17 173.60 174.80 173.00 173.60 0.4M
2021-11-16 174.80 175.00 172.98 174.60 0.3M
2021-11-15 172.88 175.00 172.88 175.00 0.3M
2021-11-12 174.48 174.60 173.40 173.60 0.5M
2021-11-11 174.40 175.00 172.60 173.80 0.5M
2021-11-10 173.42 174.55 171.80 174.00 0.5M
2021-11-09 174.64 175.00 172.12 173.00 0.4M
2021-11-08 172.20 174.40 172.20 173.80 0.9M
2021-11-05 173.55 174.80 172.20 173.40 0.6M
2021-11-04 170.53 174.40 168.20 172.80 0.3M
2021-11-03 171.00 171.00 168.51 170.00 0.6M
2021-11-02 168.88 171.42 168.20 170.40 0.6M
2021-11-01 167.66 169.00 166.60 168.60 0.3M
2021-10-29 168.40 168.92 166.40 167.20 0.1M
2021-10-28 165.88 168.60 165.88 168.40 0.8M
2021-10-27 166.05 167.20 165.60 166.40 0.6M
2021-10-26 168.00 168.00 166.24 167.60 0.2M
2021-10-25 167.04 168.60 165.20 166.80 0.3M
2021-10-22 164.10 166.12 164.00 165.80 0.6M
2021-10-21 165.60 165.91 164.22 165.00 0.4M
2021-10-20 164.06 166.44 164.06 165.40 0.4M
2021-10-19 164.80 165.80 164.32 165.20 0.5M
2021-10-18 163.52 165.20 161.10 165.20 0.3M
2021-10-15 161.97 164.46 161.41 164.00 0.5M
2021-10-14 163.60 164.58 162.00 163.00 0.4M
2021-10-13 163.29 164.80 161.82 162.60 0.5M
2021-10-12 160.20 163.79 160.20 162.40 0.5M
2021-10-11 162.77 163.80 161.32 162.40 0.4M
2021-10-08 165.20 165.20 160.60 162.80 0.8M
2021-10-07 160.73 162.60 160.20 162.40 1.0M
2021-10-06 162.00 163.54 160.20 160.40 1.0M
2021-10-05 163.45 164.40 160.80 160.80 0.4M
2021-10-04 164.00 166.00 163.53 164.20 0.4M
2021-10-01 164.77 166.00 164.00 164.60 0.4M
2021-09-30 168.26 169.42 166.60 166.60 0.6M
2021-09-29 170.13 171.00 168.20 169.00 0.3M
2021-09-28 171.00 171.00 167.00 168.00 0.3M
2021-09-27 171.20 171.20 168.02 170.80 0.3M
2021-09-24 168.93 171.00 168.93 169.60 0.6M
2021-09-23 166.80 170.69 166.80 170.00 0.6M
2021-09-22 169.50 170.40 167.80 169.60 0.2M
2021-09-21 170.00 170.00 167.00 169.80 0.5M
2021-09-20 167.40 169.28 167.00 168.80 0.3M
2021-09-17 170.66 172.09 169.20 170.00 0.9M
2021-09-16 169.00 171.60 168.80 170.20 0.7M
2021-09-15 173.00 173.00 168.40 168.60 0.3M
2021-09-14 171.52 172.80 171.40 172.20 0.4M
2021-09-13 172.55 173.05 171.79 172.40 0.4M
2021-09-10 172.69 172.69 171.00 171.80 0.5M
2021-09-09 170.20 171.67 169.40 171.40 0.2M
2021-09-08 172.72 173.80 169.80 171.00 0.7M
2021-09-07 172.80 173.80 172.00 172.80 0.6M
2021-09-06 173.00 173.00 170.80 172.20 0.4M
2021-09-03 169.84 172.40 169.80 172.40 0.4M
2021-09-02 170.70 172.40 169.45 172.20 0.3M
2021-09-01 171.80 171.80 170.40 171.40 0.4M
2021-08-31 169.21 171.60 168.40 170.80 0.4M
2021-08-27 168.14 170.00 167.60 170.00 0.2M
2021-08-26 168.60 170.00 167.40 170.00 0.2M
2021-08-25 167.92 170.00 166.94 169.40 0.2M
2021-08-24 166.67 170.00 166.67 170.00 0.3M
2021-08-23 169.40 169.40 166.40 167.40 0.3M
2021-08-20 168.37 169.00 167.04 168.80 0.1M
2021-08-19 165.60 167.40 164.64 167.40 0.2M
2021-08-18 168.55 169.20 167.30 167.60 0.3M
2021-08-17 165.44 170.40 165.44 167.20 2.4M
2021-08-16 166.78 168.61 165.76 167.20 0.3M
2021-08-13 167.40 169.20 167.00 168.80 0.2M
2021-08-12 168.71 169.60 167.75 168.80 0.6M
2021-08-11 165.78 168.00 164.16 168.00 0.3M
2021-08-10 166.15 167.80 165.54 167.80 0.6M
2021-08-09 163.74 169.00 163.74 164.80 0.9M
2021-08-06 165.40 166.09 163.20 165.60 0.4M
2021-08-05 164.40 166.00 163.40 166.00 0.4M
2021-08-04 162.42 165.53 161.00 165.40 0.4M
2021-08-03 159.40 162.80 159.40 162.20 0.4M
2021-08-02 160.66 162.40 158.65 161.60 0.5M
2021-07-30 159.80 161.20 157.29 160.00 0.3M
2021-07-29 161.57 163.00 159.52 161.00 0.4M
2021-07-28 160.59 162.36 159.60 160.40 0.3M
2021-07-27 158.75 162.40 157.34 158.60 0.4M
2021-07-26 160.72 162.20 158.57 160.80 0.3M
2021-07-23 159.04 162.06 158.00 160.20 0.3M
2021-07-22 161.00 161.80 159.80 159.80 0.5M
2021-07-21 156.72 159.60 155.90 159.40 0.6M
2021-07-20 155.71 159.87 155.00 155.00 0.9M
2021-07-19 160.00 162.40 155.60 155.80 0.6M
2021-07-16 162.53 164.60 160.60 160.60 0.3M
2021-07-15 165.68 165.68 161.60 161.60 0.2M
2021-07-14 165.60 165.60 164.05 164.40 0.3M
2021-07-13 164.87 165.99 164.48 165.00 0.2M
2021-07-12 165.80 165.83 162.65 165.00 0.3M
2021-07-09 165.56 166.00 164.00 164.80 0.3M
2021-07-08 165.00 165.94 163.80 163.80 0.8M
2021-07-07 163.60 166.40 163.60 166.40 0.4M
2021-07-06 165.40 165.60 163.00 164.40 0.6M
2021-07-05 162.20 165.40 161.80 165.40 0.3M
2021-07-02 162.48 164.60 162.48 164.00 0.2M
2021-07-01 163.60 163.60 161.80 162.40 0.4M
2021-06-30 160.80 163.20 160.60 161.00 0.8M
2021-06-29 160.88 162.72 160.80 161.20 1.0M
2021-06-28 162.14 162.14 160.80 161.00 0.4M
2021-06-25 162.00 162.10 160.80 161.20 0.5M
2021-06-24 160.80 163.00 160.80 161.00 0.7M
2021-06-23 159.60 162.40 159.60 162.40 0.4M
2021-06-22 160.20 161.60 160.20 161.20 0.4M
2021-06-21 160.00 162.51 159.60 160.80 0.4M
2021-06-18 163.65 163.68 160.00 162.80 0.8M
2021-06-17 161.93 162.40 161.20 161.20 0.8M
2021-06-16 165.71 166.20 162.20 163.20 0.9M
2021-06-15 164.77 165.80 164.00 164.00 0.7M
2021-06-14 164.98 165.51 163.80 164.60 0.4M
2021-06-11 165.43 166.40 164.00 165.40 0.3M
2021-06-10 164.40 165.80 163.60 163.80 0.8M
2021-06-09 166.05 166.34 163.20 163.20 0.3M
2021-06-08 167.36 167.65 166.24 167.00 0.9M
2021-06-07 164.13 167.63 164.13 166.20 0.2M
2021-06-04 162.86 165.80 162.86 165.80 0.2M
2021-06-03 164.80 165.20 162.95 164.00 0.5M
2021-06-02 165.40 165.40 163.17 164.60 0.6M
2021-06-01 163.60 165.00 162.00 164.40 0.2M
2021-05-28 163.80 164.60 162.60 163.60 0.5M
2021-05-27 160.40 164.00 160.40 164.00 0.3M
2021-05-26 161.00 163.40 161.00 163.20 0.3M
2021-05-25 161.80 163.40 161.80 162.20 0.6M
2021-05-24 159.00 162.97 159.00 161.00 0.9M
2021-05-21 160.60 163.60 158.90 162.40 0.8M
2021-05-20 163.80 163.80 160.60 162.80 0.4M
2021-05-19 159.40 161.08 158.80 159.20 0.3M
2021-05-18 163.00 163.38 161.00 161.00 0.5M
2021-05-17 161.00 163.60 161.00 161.60 0.5M
2021-05-14 161.48 162.00 160.35 160.80 0.3M
2021-05-13 159.60 162.64 158.80 159.80 0.4M
2021-05-12 164.60 164.60 160.40 161.00 0.6M
2021-05-11 161.05 162.60 159.80 161.00 1.0M
2021-05-10 165.26 167.40 164.00 164.80 0.5M
2021-05-07 163.00 166.00 163.00 165.80 0.3M
2021-05-06 164.00 164.72 162.60 164.00 0.5M
2021-05-05 165.00 165.80 162.56 163.60 1.2M
2021-05-04 168.40 168.40 163.00 163.20 0.6M
2021-04-30 166.79 168.60 164.20 168.60 0.7M
2021-04-29 168.14 168.14 164.00 166.40 0.8M
2021-04-28 166.80 167.30 164.00 164.00 0.6M
2021-04-27 166.20 166.20 163.80 164.00 0.4M
2021-04-26 164.29 166.60 163.60 166.00 0.3M
2021-04-23 163.89 166.00 161.00 164.20 0.3M
2021-04-22 166.00 166.00 162.60 165.40 0.2M
2021-04-21 166.00 166.00 161.30 162.20 0.4M
2021-04-20 167.60 167.60 161.00 162.20 0.7M
2021-04-19 166.00 167.83 164.60 166.00 0.7M
2021-04-16 164.80 165.60 162.96 165.60 0.6M
2021-04-15 160.40 164.80 160.40 164.60 0.5M
2021-04-14 164.00 164.00 160.00 163.40 0.4M
2021-04-13 160.00 164.00 160.00 164.00 0.3M
2021-04-12 161.00 163.84 160.20 162.40 1.2M
2021-04-09 159.20 161.22 158.00 159.80 0.6M
2021-04-08 157.96 160.00 157.70 159.80 0.6M
2021-04-07 157.60 157.80 155.35 157.00 0.9M
2021-04-06 155.40 157.20 151.92 156.60 1.0M
2021-04-01 155.20 155.20 152.00 154.20 0.6M
2021-03-31 153.20 154.38 152.84 154.00 0.7M
2021-03-30 154.07 154.15 151.67 153.00 1.3M
2021-03-29 154.13 155.07 152.20 153.60 0.8M
2021-03-26 155.05 155.20 151.23 152.40 0.6M
2021-03-25 150.36 152.40 150.32 152.20 0.8M
2021-03-24 155.00 155.00 151.00 153.20 0.5M
2021-03-23 153.00 154.80 152.80 152.80 0.9M
2021-03-22 153.00 154.60 150.03 152.80 0.7M
2021-03-19 154.60 154.60 150.40 152.00 1.2M
2021-03-18 150.00 154.34 150.00 152.80 0.6M
2021-03-17 149.40 153.66 149.40 152.40 0.7M
2021-03-16 152.09 153.80 151.21 152.40 0.7M
2021-03-15 152.24 152.40 150.40 151.00 0.5M
2021-03-12 149.20 152.72 149.20 151.20 0.5M
2021-03-11 152.60 153.80 151.40 152.80 0.4M
2021-03-10 146.29 152.20 146.00 152.00 0.6M
2021-03-09 149.60 150.00 148.00 149.00 0.7M
2021-03-08 148.37 149.40 146.80 148.80 1.0M
2021-03-05 146.20 147.00 145.15 147.00 0.6M
2021-03-04 148.00 148.00 146.20 147.40 0.5M
2021-03-03 148.00 148.00 144.30 147.60 0.6M
2021-03-02 146.55 147.59 145.02 147.00 0.7M
2021-03-01 146.53 147.49 144.20 145.20 1.0M
2021-02-26 144.95 146.20 144.31 144.40 0.8M
2021-02-25 146.40 150.80 146.40 148.60 0.5M
2021-02-24 145.20 150.00 145.20 150.00 0.4M
2021-02-23 146.00 149.20 145.40 145.80 1.1M
2021-02-22 147.40 148.40 146.20 146.60 0.6M
2021-02-19 150.20 150.20 147.13 148.40 0.5M
2021-02-18 151.60 152.20 147.80 148.80 0.5M
2021-02-17 153.00 153.66 151.00 152.00 0.9M
2021-02-16 150.80 154.00 147.60 154.00 0.8M
2021-02-15 150.20 150.80 148.17 150.60 0.8M
2021-02-12 149.06 149.80 148.06 149.20 0.5M
2021-02-11 147.97 149.40 146.80 149.40 0.3M
2021-02-10 147.80 148.80 146.63 148.20 0.5M
2021-02-09 147.20 148.00 146.80 148.00 0.6M
2021-02-08 146.23 148.20 144.80 148.20 1.1M
2021-02-05 144.06 146.20 143.40 145.80 0.7M
2021-02-04 145.40 145.80 143.63 145.80 0.8M
2021-02-03 146.20 146.20 143.40 144.60 0.5M
2021-02-02 143.58 145.80 143.37 145.80 0.6M
2021-02-01 141.00 144.00 140.01 141.80 1.7M
2021-01-29 138.02 142.80 138.00 142.20 0.9M
2021-01-28 137.61 142.00 137.61 142.00 0.7M
2021-01-27 142.83 144.00 140.80 140.80 0.6M
2021-01-26 145.00 145.60 139.31 144.80 1.3M
2021-01-25 147.80 147.80 143.69 145.00 0.8M
2021-01-22 147.60 147.60 143.00 144.40 0.8M
2021-01-21 145.61 146.40 144.20 144.20 0.7M
2021-01-20 144.21 147.60 143.80 146.20 0.3M
2021-01-19 143.61 145.60 143.61 145.00 1.0M
2021-01-18 144.47 147.00 144.00 144.80 0.8M
2021-01-15 149.80 149.80 144.20 144.20 0.5M
2021-01-14 147.15 148.00 145.20 146.80 0.4M
2021-01-13 149.80 149.80 144.51 146.60 0.6M
2021-01-12 146.18 148.50 146.18 147.20 0.6M
2021-01-11 149.00 149.68 146.74 148.20 1.3M
2021-01-08 148.80 149.80 145.40 149.00 1.3M
2021-01-07 147.80 148.80 145.20 148.80 0.6M
2021-01-06 145.00 147.80 141.08 147.00 0.6M
2021-01-05 140.80 145.00 140.80 145.00 0.7M
2021-01-04 146.40 146.40 143.21 144.40 0.7M