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
2023-12-29 148.00 148.60 147.41 147.80 0.4M
2023-12-28 147.86 149.00 147.25 148.20 0.3M
2023-12-27 148.80 149.00 146.00 148.00 0.3M
2023-12-22 148.62 149.00 148.00 148.00 0.3M
2023-12-21 147.94 149.36 146.57 149.00 0.4M
2023-12-20 149.00 150.20 148.06 150.20 0.6M
2023-12-19 147.54 148.60 145.28 148.00 0.5M
2023-12-18 147.82 148.20 146.21 147.60 0.4M
2023-12-15 147.36 148.00 145.61 146.00 0.8M
2023-12-14 143.60 147.40 142.90 147.40 0.9M
2023-12-13 141.58 142.80 139.68 142.80 0.6M
2023-12-12 141.00 143.00 140.35 142.20 0.6M
2023-12-11 141.89 142.40 140.20 142.40 0.4M
2023-12-08 140.50 142.40 139.88 142.40 0.6M
2023-12-07 142.00 142.00 139.63 141.40 0.3M
2023-12-06 140.00 142.12 139.40 141.40 0.4M
2023-12-05 139.90 141.60 138.80 140.60 0.6M
2023-12-04 139.80 141.36 138.64 140.60 0.5M
2023-12-01 141.80 141.80 139.20 140.00 0.5M
2023-11-30 139.80 140.60 139.40 139.60 0.5M
2023-11-29 141.00 141.00 139.56 140.00 0.2M
2023-11-28 140.70 141.00 139.80 140.00 0.6M
2023-11-27 140.31 141.77 140.00 141.20 0.3M
2023-11-24 141.44 141.44 139.90 140.20 0.5M
2023-11-23 141.84 142.89 140.40 140.40 0.4M
2023-11-22 140.02 141.80 140.00 141.40 0.4M
2023-11-21 141.48 142.77 140.40 140.40 0.3M
2023-11-20 141.55 143.03 141.40 141.40 0.3M
2023-11-17 142.80 145.20 141.40 142.00 0.4M
2023-11-16 144.92 145.69 142.00 143.00 0.7M
2023-11-15 142.91 146.80 142.91 146.40 0.5M
2023-11-14 136.48 143.40 136.48 143.40 0.4M
2023-11-13 136.10 137.40 136.10 137.40 0.5M
2023-11-10 136.86 137.62 135.43 136.60 0.5M
2023-11-09 136.14 138.00 135.20 137.80 0.3M
2023-11-08 134.00 137.80 134.00 137.80 0.6M
2023-11-07 135.12 136.60 134.94 135.40 0.2M
2023-11-06 135.71 136.00 134.20 136.00 0.4M
2023-11-03 134.60 135.80 133.99 135.40 0.9M
2023-11-02 131.37 134.60 131.37 134.60 0.4M
2023-11-01 130.96 131.60 129.66 131.00 0.2M
2023-10-31 130.07 130.95 128.20 130.60 0.4M
2023-10-30 128.48 130.20 128.43 130.20 0.4M
2023-10-27 131.40 131.40 128.37 129.00 0.5M
2023-10-26 130.00 130.10 129.20 129.20 0.4M
2023-10-25 133.20 133.29 130.20 130.20 0.5M
2023-10-24 131.68 133.29 131.00 131.00 0.3M
2023-10-23 131.60 132.20 131.08 131.40 0.3M
2023-10-20 134.40 134.48 131.60 132.80 0.5M
2023-10-19 134.50 135.22 134.00 134.40 0.2M
2023-10-18 137.29 137.29 134.65 135.20 0.3M
2023-10-17 136.00 137.80 135.00 136.60 0.9M
2023-10-16 136.40 136.80 135.40 135.40 0.7M
2023-10-13 136.60 137.99 135.20 135.20 0.5M
2023-10-12 136.90 138.00 136.90 137.40 0.4M
2023-10-11 137.40 137.40 136.40 137.20 0.5M
2023-10-10 136.70 137.60 136.48 137.40 0.4M
2023-10-09 136.60 136.96 135.40 136.60 0.7M
2023-10-06 136.76 137.33 135.40 135.40 0.7M
2023-10-05 136.68 137.00 136.00 136.00 0.1M
2023-10-04 138.27 139.01 135.60 135.80 0.4M
2023-10-03 139.00 139.76 137.80 137.80 0.4M
2023-10-02 143.00 143.00 139.00 139.00 0.3M
2023-09-29 141.34 142.73 140.80 140.80 0.2M
2023-09-28 141.58 143.00 140.85 141.00 0.2M
2023-09-27 141.84 143.00 141.40 141.40 0.2M
2023-09-26 141.80 142.60 141.20 141.20 0.4M
2023-09-25 143.01 143.78 141.80 142.20 0.3M
2023-09-22 142.20 143.80 142.20 143.60 0.3M
2023-09-21 143.94 144.80 142.20 144.80 0.3M
2023-09-20 144.00 144.20 142.70 144.20 0.3M
2023-09-19 142.80 144.40 142.20 142.40 0.5M
2023-09-18 143.00 144.80 142.60 142.60 0.3M
2023-09-15 144.80 146.00 144.20 146.00 1.1M
2023-09-14 142.73 147.00 142.44 147.00 0.6M
2023-09-13 142.80 143.59 142.47 143.00 0.4M
2023-09-12 142.92 143.80 142.57 143.60 0.4M
2023-09-11 143.00 143.80 143.00 143.20 0.6M
2023-09-08 143.46 143.80 142.48 143.80 0.9M
2023-09-07 143.23 143.80 142.80 143.40 0.7M
2023-09-06 143.32 143.60 142.65 143.60 0.4M
2023-09-05 143.84 144.00 142.60 143.20 0.6M
2023-09-04 141.20 144.00 141.20 144.00 0.4M
2023-09-01 142.88 142.88 140.75 142.80 0.4M
2023-08-31 142.50 142.80 141.85 142.80 0.7M
2023-08-30 141.65 142.60 141.35 142.60 0.6M
2023-08-29 141.60 142.00 140.20 141.60 0.5M
2023-08-25 141.00 141.04 140.00 140.60 0.3M
2023-08-24 142.00 142.20 141.00 141.00 0.3M
2023-08-23 141.41 142.62 141.22 141.60 0.5M
2023-08-22 142.24 142.40 141.20 141.20 0.3M
2023-08-21 144.62 144.62 141.60 141.60 0.6M
2023-08-18 146.20 146.20 142.80 142.80 0.6M
2023-08-17 146.42 146.50 145.00 145.40 0.2M
2023-08-16 146.86 147.40 146.12 147.40 0.5M
2023-08-15 147.00 148.45 146.20 147.00 0.5M
2023-08-14 148.14 148.84 147.44 148.80 0.4M
2023-08-11 149.00 149.24 147.20 147.60 0.5M
2023-08-10 149.40 149.60 148.65 149.00 0.3M
2023-08-09 149.00 149.40 147.40 149.40 0.3M
2023-08-08 148.52 148.80 146.60 148.60 0.6M
2023-08-07 145.10 149.00 144.40 149.00 3.4M
2023-08-04 144.56 146.60 144.20 146.40 0.4M
2023-08-03 144.10 146.80 143.86 145.00 0.4M
2023-08-02 144.44 146.80 143.17 145.40 0.2M
2023-08-01 145.00 146.80 144.92 146.00 0.4M
2023-07-31 142.96 146.20 142.96 146.00 0.3M
2023-07-28 143.40 145.80 143.40 145.40 0.2M
2023-07-27 144.48 145.80 143.64 145.60 0.3M
2023-07-26 144.18 144.54 143.20 144.00 0.3M
2023-07-25 144.10 145.20 143.20 145.00 0.6M
2023-07-24 145.00 145.00 142.93 144.00 0.5M
2023-07-21 144.40 145.80 142.90 144.80 0.3M
2023-07-20 142.90 144.60 142.90 144.20 0.3M
2023-07-19 140.40 144.00 140.40 144.00 0.4M
2023-07-18 137.82 139.80 137.60 138.80 0.3M
2023-07-17 139.98 140.50 137.60 137.80 0.4M
2023-07-14 139.22 140.91 138.80 139.20 0.2M
2023-07-13 140.00 141.00 139.64 140.40 0.3M
2023-07-12 138.32 140.60 137.96 140.60 0.9M
2023-07-11 135.68 138.40 135.68 138.40 0.5M
2023-07-10 134.52 136.60 132.98 136.40 0.9M
2023-07-07 133.00 134.79 133.00 134.60 0.2M
2023-07-06 136.00 136.00 133.00 133.00 0.4M
2023-07-05 138.40 138.40 137.54 138.40 0.2M
2023-07-04 138.75 139.35 138.60 139.00 0.4M
2023-07-03 139.50 139.80 138.80 139.40 0.2M
2023-06-30 136.60 140.00 136.41 139.00 0.1M
2023-06-29 138.60 138.80 137.02 137.40 0.2M
2023-06-28 135.20 139.52 135.20 138.60 0.5M
2023-06-27 135.79 136.20 135.24 135.40 0.4M
2023-06-26 137.02 139.80 135.20 135.60 0.3M
2023-06-23 139.16 140.40 137.60 137.60 0.2M
2023-06-22 140.18 140.60 139.20 139.40 0.4M
2023-06-21 141.60 142.40 140.60 140.60 1.8M
2023-06-20 143.60 143.69 142.00 142.00 0.5M
2023-06-19 144.48 146.00 143.60 143.60 0.2M
2023-06-16 144.53 145.54 144.00 144.80 0.4M
2023-06-15 147.40 147.51 144.13 144.40 0.3M
2023-06-14 146.38 147.60 146.01 146.60 0.6M
2023-06-13 146.35 147.20 145.38 147.20 0.5M
2023-06-12 145.04 146.80 144.64 146.60 0.5M
2023-06-09 145.04 145.92 144.24 145.80 0.3M
2023-06-08 144.08 146.35 143.79 145.80 0.7M
2023-06-07 145.54 146.00 144.06 145.40 0.3M
2023-06-06 143.94 146.00 143.63 146.00 0.2M
2023-06-05 143.60 145.70 142.78 144.60 0.4M
2023-06-02 141.10 144.60 140.59 144.20 0.3M
2023-06-01 142.00 142.00 140.36 141.20 0.2M
2023-05-31 142.09 142.90 140.33 140.60 0.4M
2023-05-30 142.60 143.80 142.00 142.00 0.4M
2023-05-26 144.11 144.45 142.60 142.60 0.3M
2023-05-25 143.46 145.34 142.80 143.20 0.2M
2023-05-24 143.80 144.48 143.40 144.00 0.3M
2023-05-23 144.38 145.98 144.00 145.00 0.3M
2023-05-22 144.76 146.20 143.80 145.60 0.3M
2023-05-19 145.65 146.30 145.59 146.20 0.2M
2023-05-18 143.32 145.80 143.00 145.80 0.2M
2023-05-17 142.78 143.80 142.00 143.80 0.3M
2023-05-16 142.33 143.60 142.25 143.40 0.4M
2023-05-15 142.27 143.00 142.12 142.60 0.3M
2023-05-12 142.21 142.80 141.60 142.40 0.3M
2023-05-11 142.73 143.60 142.20 143.60 0.3M
2023-05-10 142.59 144.00 141.80 142.60 0.8M
2023-05-09 143.43 144.40 142.00 142.60 0.3M
2023-05-05 142.67 144.40 142.43 144.00 0.4M
2023-05-04 144.33 144.33 142.00 142.00 0.3M
2023-05-03 143.57 145.40 143.31 144.00 0.4M
2023-05-02 144.12 145.39 143.40 143.40 0.3M
2023-04-28 143.79 145.00 143.70 144.60 0.3M
2023-04-27 144.20 144.80 143.11 143.20 0.3M
2023-04-26 143.00 144.60 142.41 143.20 0.3M
2023-04-25 143.45 144.20 143.00 144.00 0.4M
2023-04-24 143.00 145.60 143.00 143.40 0.4M
2023-04-21 144.00 146.00 143.60 145.00 0.7M
2023-04-20 145.05 146.20 143.80 144.20 0.3M
2023-04-19 145.80 147.47 145.09 145.20 0.3M
2023-04-18 147.11 147.51 146.00 146.40 0.7M
2023-04-17 146.26 148.00 146.10 147.00 0.5M
2023-04-14 145.28 147.00 145.15 147.00 0.3M
2023-04-13 145.28 146.41 145.00 145.00 0.7M
2023-04-12 143.94 147.00 143.94 145.80 0.9M
2023-04-11 141.00 145.00 141.00 145.00 0.6M
2023-04-06 142.20 143.60 141.24 143.00 1.3M
2023-04-05 142.70 143.80 141.60 143.00 0.8M
2023-04-04 143.00 143.80 142.40 143.00 0.5M
2023-04-03 141.00 143.00 141.00 142.40 1.3M
2023-03-31 142.49 142.80 141.22 142.20 0.8M
2023-03-30 140.84 142.46 140.10 142.40 0.8M
2023-03-29 142.00 142.80 139.40 140.80 0.6M
2023-03-28 142.00 143.20 139.48 140.20 0.6M
2023-03-27 142.66 142.66 140.00 140.80 0.6M
2023-03-24 141.80 141.80 139.94 140.40 0.4M
2023-03-23 139.80 142.32 139.60 142.00 0.5M
2023-03-22 140.64 143.00 140.27 142.20 0.7M
2023-03-21 141.90 143.60 140.79 142.40 0.4M
2023-03-20 142.48 142.73 140.20 141.80 0.5M
2023-03-17 142.20 144.80 142.00 142.40 0.9M
2023-03-16 142.00 143.79 140.69 142.80 0.6M
2023-03-15 143.22 143.85 139.85 141.20 0.7M
2023-03-14 142.60 144.80 141.93 143.00 0.7M
2023-03-13 150.00 150.00 142.20 143.00 0.6M
2023-03-10 150.20 150.99 146.60 147.20 0.4M
2023-03-09 152.26 152.46 150.60 151.80 0.6M
2023-03-08 151.20 154.40 151.20 152.80 0.7M
2023-03-07 151.96 154.80 151.96 154.40 0.6M
2023-03-06 152.00 155.00 151.38 154.20 0.6M
2023-03-03 152.00 154.40 152.00 152.20 0.3M
2023-03-02 152.55 154.80 152.20 153.20 0.4M
2023-03-01 152.78 155.00 152.20 153.20 0.5M
2023-02-28 153.78 155.00 151.63 154.00 0.8M
2023-02-27 153.30 154.20 151.80 153.80 0.4M
2023-02-24 155.60 155.60 151.80 152.80 0.2M
2023-02-23 153.18 155.80 153.18 155.00 0.3M
2023-02-22 156.76 156.76 153.00 153.00 0.4M
2023-02-21 158.30 158.30 155.00 155.00 0.6M
2023-02-20 158.03 160.00 156.64 157.60 0.6M
2023-02-17 157.60 158.80 157.60 158.00 0.4M
2023-02-16 157.20 159.00 157.20 158.60 0.3M
2023-02-15 156.93 158.54 156.93 158.00 0.3M
2023-02-14 157.51 159.80 156.20 156.20 0.4M
2023-02-13 158.45 159.20 157.24 158.80 0.6M
2023-02-10 159.16 160.80 157.03 157.80 0.6M
2023-02-09 160.59 161.80 159.20 159.20 0.4M
2023-02-08 160.69 161.80 159.00 160.60 0.8M
2023-02-07 160.54 162.80 159.00 159.20 1.0M
2023-02-06 162.08 162.60 159.80 161.80 0.2M
2023-02-03 163.00 163.00 160.00 161.80 0.4M
2023-02-02 157.19 162.20 154.60 162.20 0.5M
2023-02-01 155.06 156.20 153.22 155.60 0.4M
2023-01-31 153.19 156.00 153.16 155.20 0.3M
2023-01-30 154.65 155.40 153.20 154.80 0.7M
2023-01-27 153.31 155.80 153.27 155.20 1.7M
2023-01-26 151.22 155.80 150.00 154.00 0.4M
2023-01-25 151.20 152.00 149.32 152.00 0.3M
2023-01-24 149.93 150.96 149.29 149.60 0.6M
2023-01-23 150.60 151.81 149.60 149.60 0.5M
2023-01-20 150.49 152.00 148.36 150.80 0.2M
2023-01-19 150.23 151.00 148.20 150.20 0.3M
2023-01-18 149.53 151.60 149.00 150.40 0.2M
2023-01-17 151.80 152.60 149.00 150.80 0.4M
2023-01-16 147.14 152.00 147.10 152.00 0.3M
2023-01-13 148.32 149.80 148.17 148.40 0.4M
2023-01-12 147.60 150.00 147.60 149.80 0.2M
2023-01-11 146.20 151.00 146.02 147.40 0.4M
2023-01-10 145.40 148.80 145.40 146.00 0.6M
2023-01-09 146.39 148.68 145.60 145.60 0.3M
2023-01-06 145.86 147.60 145.14 146.60 0.2M
2023-01-05 144.79 147.00 144.60 146.20 0.2M
2023-01-04 144.64 146.60 144.25 146.60 0.6M
2023-01-03 143.95 146.60 143.00 146.00 0.4M