GB Group (GBGP)

GBGP
🏛️ Vereinigtes Königreich →
230.00
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
2023-12-29 274.20 280.20 274.00 274.00 0.1M
2023-12-28 283.48 285.20 275.40 277.00 0.2M
2023-12-27 271.00 283.00 271.00 283.00 0.2M
2023-12-22 279.80 280.45 275.36 277.40 0.1M
2023-12-21 279.60 279.60 274.00 277.20 0.4M
2023-12-20 275.20 278.00 269.80 278.00 0.7M
2023-12-19 270.00 272.60 264.80 267.00 0.3M
2023-12-18 267.00 267.20 259.40 264.20 1.6M
2023-12-15 260.00 266.80 259.80 261.60 0.8M
2023-12-14 250.00 265.45 250.00 260.00 0.8M
2023-12-13 250.00 253.00 247.00 250.60 0.2M
2023-12-12 250.00 250.00 245.40 246.40 0.3M
2023-12-11 247.80 248.80 242.00 247.00 0.7M
2023-12-08 243.80 246.00 237.40 243.00 0.5M
2023-12-07 250.00 250.00 237.00 240.00 0.4M
2023-12-06 240.00 248.40 238.40 244.20 0.6M
2023-12-05 232.00 242.00 232.00 238.00 0.4M
2023-12-04 229.00 239.60 229.00 234.80 0.4M
2023-12-01 236.00 236.00 228.00 232.20 1.1M
2023-11-30 242.30 244.00 227.20 231.40 1.3M
2023-11-29 248.00 253.00 239.40 239.40 0.5M
2023-11-28 250.00 254.96 236.00 247.00 1.5M
2023-11-27 253.20 260.60 251.20 256.00 0.3M
2023-11-24 252.85 254.00 249.20 253.00 0.2M
2023-11-23 252.00 253.60 248.60 253.00 0.2M
2023-11-22 251.76 257.80 251.40 252.00 0.5M
2023-11-21 267.80 267.80 252.20 253.80 0.3M
2023-11-20 264.00 269.80 261.80 263.60 0.3M
2023-11-17 258.80 266.00 256.20 264.00 0.3M
2023-11-16 268.80 268.80 256.20 258.00 0.8M
2023-11-15 255.20 267.20 252.00 260.00 0.9M
2023-11-14 257.60 257.60 250.00 252.00 1.2M
2023-11-13 260.00 261.20 248.40 253.00 0.5M
2023-11-10 262.00 262.00 252.00 261.00 0.5M
2023-11-09 259.30 261.80 255.60 260.80 0.4M
2023-11-08 255.00 261.80 253.00 258.80 0.4M
2023-11-07 248.00 255.80 247.80 254.80 0.3M
2023-11-06 250.00 257.20 249.40 249.80 0.3M
2023-11-03 245.60 261.60 245.60 256.00 0.8M
2023-11-02 239.60 250.00 239.60 248.00 0.7M
2023-11-01 236.81 242.41 234.36 240.00 0.4M
2023-10-31 229.92 241.80 229.80 239.00 0.5M
2023-10-30 226.80 231.02 226.80 230.00 0.3M
2023-10-27 226.99 232.20 226.99 230.00 0.2M
2023-10-26 226.00 231.00 224.80 227.00 0.4M
2023-10-25 228.00 230.66 225.00 227.40 0.3M
2023-10-24 231.00 234.42 225.20 230.00 0.3M
2023-10-23 225.00 231.40 223.60 230.20 0.5M
2023-10-20 232.20 233.00 222.60 224.20 0.9M
2023-10-19 233.00 252.33 227.00 227.20 2.5M
2023-10-18 215.00 225.00 215.00 217.00 0.5M
2023-10-17 210.00 219.00 210.00 218.20 0.4M
2023-10-16 210.80 214.80 208.40 213.20 0.3M
2023-10-13 216.20 217.80 209.60 211.40 0.7M
2023-10-12 215.20 226.40 215.20 217.20 0.4M
2023-10-11 220.80 223.80 218.51 221.80 0.4M
2023-10-10 219.20 224.49 215.80 222.40 0.4M
2023-10-09 223.00 229.20 213.40 216.00 0.5M
2023-10-06 212.80 222.60 212.80 222.60 0.5M
2023-10-05 213.00 219.00 213.00 215.80 0.5M
2023-10-04 214.40 221.80 212.00 213.00 0.6M
2023-10-03 225.80 225.80 216.40 217.00 0.8M
2023-10-02 220.00 227.00 216.50 222.40 1.5M
2023-09-29 211.20 217.20 209.60 215.40 1.3M
2023-09-28 215.43 216.20 202.80 208.40 0.9M
2023-09-27 219.00 220.80 209.00 213.60 1.8M
2023-09-26 219.80 223.06 215.00 215.00 0.6M
2023-09-25 220.20 225.60 219.60 221.20 0.6M
2023-09-22 224.60 224.60 217.00 217.80 0.2M
2023-09-21 219.31 222.00 215.40 219.20 0.4M
2023-09-20 217.00 224.80 217.00 220.60 0.5M
2023-09-19 218.40 227.00 216.40 216.40 0.4M
2023-09-18 221.00 222.41 217.55 218.40 0.4M
2023-09-15 221.40 228.40 221.36 222.00 0.7M
2023-09-14 223.67 227.00 217.00 226.00 1.0M
2023-09-13 220.00 222.60 220.00 221.60 0.2M
2023-09-12 222.00 223.20 218.80 221.40 0.3M
2023-09-11 220.00 225.00 220.00 221.40 0.3M
2023-09-08 224.40 225.22 220.49 222.00 0.3M
2023-09-07 225.67 226.90 220.60 222.00 0.3M
2023-09-06 220.60 226.16 220.60 224.00 0.5M
2023-09-05 220.00 225.60 220.00 224.60 0.4M
2023-09-04 222.91 229.00 222.40 223.20 0.3M
2023-09-01 230.00 230.00 223.20 224.40 0.2M
2023-08-31 222.00 232.20 222.00 227.40 1.8M
2023-08-30 229.00 230.20 225.00 226.20 0.4M
2023-08-29 223.00 229.80 223.00 228.60 0.6M
2023-08-25 225.19 228.40 223.00 223.00 0.5M
2023-08-24 226.00 237.48 226.00 228.40 0.4M
2023-08-23 224.00 233.20 224.00 230.00 0.3M
2023-08-22 230.80 230.80 224.60 225.40 0.3M
2023-08-21 227.80 227.80 223.80 225.00 0.5M
2023-08-18 228.80 229.00 221.40 227.80 0.5M
2023-08-17 234.00 234.00 221.17 222.40 0.4M
2023-08-16 229.60 231.20 226.20 229.80 0.3M
2023-08-15 233.72 239.60 226.20 228.60 0.6M
2023-08-14 240.00 240.00 228.60 232.00 0.4M
2023-08-11 235.80 241.80 231.00 233.20 0.7M
2023-08-10 235.00 240.67 231.80 236.60 0.5M
2023-08-09 235.20 238.20 232.00 235.00 0.6M
2023-08-08 240.00 241.60 234.40 236.00 0.6M
2023-08-07 247.40 247.40 240.00 241.20 0.6M
2023-08-04 248.00 248.80 243.80 245.00 0.3M
2023-08-03 245.00 248.79 241.70 245.00 0.4M
2023-08-02 250.00 251.00 239.80 243.00 2.9M
2023-08-01 251.00 254.98 249.00 252.80 1.4M
2023-07-31 250.00 254.80 250.00 251.00 0.3M
2023-07-28 254.40 258.20 253.20 254.00 0.2M
2023-07-27 253.74 263.60 253.53 260.20 0.3M
2023-07-26 249.97 255.60 249.97 255.00 0.3M
2023-07-25 255.60 255.60 249.60 250.60 0.6M
2023-07-24 250.73 254.50 250.08 251.20 0.4M
2023-07-21 260.00 260.00 250.75 252.80 0.5M
2023-07-20 260.00 263.40 250.00 254.40 1.3M
2023-07-19 265.00 269.20 258.80 262.60 0.5M
2023-07-18 253.00 261.00 250.53 261.00 0.7M
2023-07-17 245.40 255.00 245.40 251.40 0.8M
2023-07-14 241.45 254.11 241.45 251.40 1.4M
2023-07-13 239.80 249.00 238.41 243.40 0.9M
2023-07-12 223.40 239.40 221.79 236.20 2.5M
2023-07-11 215.80 223.01 212.40 221.20 8.1M
2023-07-10 223.00 223.00 213.20 213.80 1.8M
2023-07-07 218.20 223.20 213.00 220.00 1.1M
2023-07-06 219.40 222.40 213.00 214.00 1.0M
2023-07-05 232.00 232.00 219.00 223.40 1.3M
2023-07-04 229.60 232.80 227.40 231.80 1.0M
2023-07-03 230.80 230.80 224.00 228.20 0.8M
2023-06-30 234.80 234.80 228.00 229.00 1.0M
2023-06-29 237.80 237.80 228.00 228.60 0.9M
2023-06-28 230.00 233.40 226.20 230.80 2.6M
2023-06-27 238.60 238.60 229.00 229.00 0.8M
2023-06-26 239.60 239.60 232.20 235.20 0.8M
2023-06-23 240.00 248.60 235.00 235.00 0.7M
2023-06-22 246.20 249.20 239.80 244.00 0.9M
2023-06-21 257.60 263.00 249.00 250.60 1.1M
2023-06-20 266.00 266.00 257.00 258.00 0.9M
2023-06-19 257.20 265.20 256.20 261.80 0.6M
2023-06-16 257.00 270.00 251.00 260.00 2.0M
2023-06-15 273.40 277.00 246.00 251.40 5.0M
2023-06-14 295.00 295.00 268.80 286.60 1.5M
2023-06-13 290.00 292.80 288.00 289.00 2.6M
2023-06-12 280.20 292.00 280.20 288.00 1.6M
2023-06-09 289.00 292.60 279.20 280.40 1.0M
2023-06-08 293.00 295.60 289.20 289.40 0.7M
2023-06-07 297.00 298.60 294.00 296.20 0.4M
2023-06-06 300.00 300.00 288.20 295.20 0.7M
2023-06-05 296.00 298.20 291.40 291.40 0.6M
2023-06-02 297.00 298.80 294.40 295.40 0.6M
2023-06-01 297.00 298.60 294.20 296.00 0.6M
2023-05-31 294.40 297.60 292.00 296.60 0.6M
2023-05-30 288.54 298.60 287.33 295.00 0.4M
2023-05-26 287.57 290.20 282.00 288.00 0.9M
2023-05-25 290.00 291.00 285.59 286.80 0.5M
2023-05-24 302.80 302.80 287.00 287.40 0.8M
2023-05-23 296.00 304.00 296.00 303.00 0.6M
2023-05-22 300.60 301.20 294.40 297.00 0.4M
2023-05-19 302.00 309.60 299.80 301.00 0.4M
2023-05-18 304.00 307.40 302.80 305.00 0.4M
2023-05-17 307.20 313.00 300.00 302.00 0.8M
2023-05-16 307.80 308.60 304.60 308.00 0.7M
2023-05-15 302.00 306.00 302.00 306.00 0.6M
2023-05-12 302.00 308.00 302.00 305.80 0.4M
2023-05-11 303.00 307.60 300.80 304.00 0.5M
2023-05-10 307.00 310.40 304.20 304.60 0.5M
2023-05-09 314.00 319.80 310.00 312.20 0.4M
2023-05-05 313.80 321.05 311.44 317.40 0.5M
2023-05-04 329.60 329.60 306.00 311.80 8.0M
2023-05-03 320.75 330.52 320.00 327.20 0.6M
2023-05-02 320.00 329.80 320.00 320.80 0.7M
2023-04-28 328.00 332.20 323.80 325.60 0.6M
2023-04-27 317.02 327.60 315.00 327.00 0.6M
2023-04-26 317.60 323.00 313.00 320.00 0.5M
2023-04-25 320.00 326.00 316.40 316.60 1.0M
2023-04-24 312.80 326.60 308.20 321.60 1.7M
2023-04-21 308.00 310.04 303.40 308.80 1.5M
2023-04-20 290.00 317.60 285.00 308.20 3.7M
2023-04-19 291.80 293.28 280.20 281.60 0.6M
2023-04-18 299.00 299.00 292.60 294.20 1.9M
2023-04-17 295.00 301.80 292.60 295.00 1.0M
2023-04-14 291.80 298.80 286.60 292.00 1.2M
2023-04-13 281.40 294.20 281.40 287.60 1.4M
2023-04-12 282.00 289.80 277.00 284.20 1.2M
2023-04-11 282.40 290.06 281.80 281.80 1.1M
2023-04-06 281.65 287.60 276.40 285.00 1.2M
2023-04-05 286.40 294.19 280.40 281.80 0.7M
2023-04-04 295.00 297.80 288.80 290.40 0.5M
2023-04-03 296.26 304.46 293.20 293.40 0.5M
2023-03-31 301.02 304.20 299.60 300.00 0.7M
2023-03-30 295.00 304.80 295.00 302.60 1.3M
2023-03-29 298.00 304.80 294.40 298.20 1.3M
2023-03-28 305.00 308.52 295.20 300.20 0.6M
2023-03-27 314.79 320.80 305.71 306.80 0.7M
2023-03-24 320.60 326.80 313.40 315.00 0.8M
2023-03-23 318.00 328.20 309.60 325.60 1.0M
2023-03-22 323.00 323.00 310.00 310.00 0.6M
2023-03-21 320.04 325.20 316.80 318.40 0.4M
2023-03-20 316.00 323.40 307.72 318.20 0.5M
2023-03-17 340.00 345.40 321.60 321.60 0.7M
2023-03-16 340.00 340.00 325.60 337.80 0.4M
2023-03-15 326.80 339.80 326.80 330.80 0.9M
2023-03-14 331.00 334.80 328.40 333.60 0.4M
2023-03-13 340.40 342.80 327.00 332.20 0.5M
2023-03-10 336.20 343.60 329.20 336.00 0.8M
2023-03-09 343.00 345.20 336.60 343.00 0.5M
2023-03-08 345.80 346.00 339.60 345.00 0.6M
2023-03-07 342.60 347.40 337.80 347.20 0.9M
2023-03-06 340.00 344.20 335.00 341.00 0.5M
2023-03-03 330.00 345.00 330.00 341.00 0.7M
2023-03-02 336.00 345.80 331.20 332.80 0.6M
2023-03-01 337.00 342.40 331.00 341.00 0.8M
2023-02-28 334.00 355.10 331.00 334.00 1.6M
2023-02-27 319.00 335.40 317.80 333.20 0.6M
2023-02-24 319.60 325.20 314.40 319.80 0.9M
2023-02-23 322.40 328.20 313.40 316.60 1.2M
2023-02-22 332.40 337.00 313.00 314.40 1.8M
2023-02-21 300.00 340.00 300.00 330.00 4.2M
2023-02-20 338.00 349.00 338.00 344.20 0.9M
2023-02-17 363.80 363.80 339.40 339.60 0.3M
2023-02-16 357.00 362.40 354.00 358.60 0.3M
2023-02-15 348.26 355.80 347.00 354.40 0.5M
2023-02-14 351.74 355.40 345.00 346.80 0.2M
2023-02-13 343.00 351.60 335.00 349.20 0.9M
2023-02-10 345.00 346.20 339.00 340.60 2.6M
2023-02-09 353.00 355.66 345.00 345.80 0.3M
2023-02-08 366.80 366.80 349.20 349.20 0.3M
2023-02-07 369.60 369.60 353.60 356.60 0.2M
2023-02-06 379.80 379.80 362.80 366.40 0.5M
2023-02-03 380.60 380.60 360.20 376.00 0.6M
2023-02-02 354.00 378.80 354.00 374.80 0.7M
2023-02-01 355.00 359.20 348.20 348.60 0.4M
2023-01-31 349.00 353.00 343.75 353.00 0.4M
2023-01-30 340.00 348.60 340.00 348.60 0.2M
2023-01-27 336.20 349.80 336.20 343.80 0.2M
2023-01-26 332.00 347.60 332.00 342.80 0.9M
2023-01-25 333.20 340.78 329.00 333.40 0.5M
2023-01-24 345.00 345.00 332.00 334.80 0.5M
2023-01-23 348.00 348.00 338.60 338.60 0.5M
2023-01-20 357.00 360.93 340.00 340.00 0.8M
2023-01-19 348.00 358.40 345.00 348.40 0.8M
2023-01-18 355.00 365.20 354.40 356.00 0.8M
2023-01-17 352.60 362.80 352.60 359.20 0.8M
2023-01-16 367.40 371.40 359.60 361.20 1.2M
2023-01-13 367.29 380.40 367.29 370.00 1.1M
2023-01-12 358.00 372.60 352.00 370.00 2.1M
2023-01-11 348.20 359.40 338.38 353.60 1.0M
2023-01-10 346.60 346.60 332.98 342.60 0.4M
2023-01-09 350.60 350.60 335.00 337.00 1.1M
2023-01-06 348.60 353.80 339.10 341.00 0.6M
2023-01-05 344.80 347.00 330.20 341.40 0.5M
2023-01-04 322.60 346.40 322.60 342.00 0.9M
2023-01-03 315.00 328.26 315.00 324.60 0.4M