4Global PLC (4GBL)

4GBL
🏛️ Vereinigtes Königreich →
22.50
Letzte Aktualisierung: 2025-07-04
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 60.50 63.00 59.50 60.50 0.0M
2023-12-28 60.50 63.00 59.50 60.50 0.0M
2023-12-27 60.50 63.00 59.50 60.50 0.0M
2023-12-22 60.50 63.00 59.50 60.50 0.0M
2023-12-21 57.00 60.90 57.02 60.50 0.0M
2023-12-20 57.00 58.60 57.60 57.00 0.4M
2023-12-19 58.00 59.00 55.75 57.00 0.0M
2023-12-18 58.00 59.00 57.02 58.00 0.0M
2023-12-15 58.00 57.50 57.00 58.00 0.0M
2023-12-14 56.00 59.00 53.00 58.00 0.0M
2023-12-13 56.00 56.98 54.04 56.00 0.0M
2023-12-12 56.00 56.98 54.04 56.00 0.0M
2023-12-11 56.00 56.98 54.04 56.00 0.0M
2023-12-08 55.50 54.04 53.05 56.00 0.0M
2023-12-07 55.50 57.20 53.10 55.50 0.0M
2023-12-06 54.00 52.04 52.04 54.00 0.0M
2023-12-05 55.00 52.04 52.00 54.00 0.0M
2023-12-04 57.50 56.90 52.00 55.00 0.0M
2023-12-01 57.50 57.45 55.00 57.50 0.0M
2023-11-30 57.50 57.45 55.00 57.50 0.0M
2023-11-29 58.00 56.00 56.00 57.50 0.0M
2023-11-28 58.00 58.00 58.00 58.00 0.0M
2023-11-27 57.50 57.45 55.00 58.00 0.0M
2023-11-24 58.00 58.35 56.00 58.00 0.1M
2023-11-23 58.00 56.00 56.00 58.00 0.0M
2023-11-22 58.50 58.00 57.00 58.00 0.0M
2023-11-21 58.50 58.88 57.00 58.50 0.0M
2023-11-20 58.50 57.00 57.00 58.50 0.0M
2023-11-17 58.50 59.00 57.00 58.50 0.0M
2023-11-16 58.50 59.00 57.00 58.50 0.0M
2023-11-15 58.50 59.10 57.00 58.50 0.0M
2023-11-14 58.50 57.00 57.00 58.50 0.0M
2023-11-13 58.50 59.10 57.00 58.50 0.0M
2023-11-10 58.50 57.00 57.00 58.50 0.0M
2023-11-09 58.50 59.45 59.45 58.50 0.0M
2023-11-08 58.50 59.45 57.00 58.50 0.2M
2023-11-07 58.50 59.45 57.00 58.50 0.0M
2023-11-06 62.00 60.00 57.00 58.50 0.0M
2023-11-03 62.00 65.00 59.00 62.00 0.0M
2023-11-02 62.00 63.20 59.00 62.00 0.0M
2023-11-01 62.00 63.20 59.00 62.00 0.0M
2023-10-31 62.50 63.50 59.00 62.00 0.0M
2023-10-30 62.50 63.50 60.00 62.50 0.0M
2023-10-27 62.50 63.50 63.50 62.50 0.0M
2023-10-26 62.50 63.50 60.00 62.50 0.0M
2023-10-25 62.50 63.50 60.00 62.50 0.0M
2023-10-24 62.50 60.00 60.00 62.50 0.0M
2023-10-23 63.50 64.50 61.00 62.50 0.0M
2023-10-20 63.50 64.50 61.00 63.50 0.0M
2023-10-19 63.50 64.50 61.00 63.50 0.0M
2023-10-18 63.50 64.50 61.00 63.50 0.0M
2023-10-17 63.50 64.50 64.50 63.50 0.0M
2023-10-16 62.50 63.45 60.00 62.50 0.0M
2023-10-13 62.50 63.45 60.00 62.50 0.0M
2023-10-12 62.50 63.45 60.00 62.50 0.0M
2023-10-11 63.50 65.49 60.00 62.50 0.0M
2023-10-10 63.50 65.49 62.00 63.50 0.0M
2023-10-09 63.50 65.50 62.80 63.50 0.0M
2023-10-06 63.50 65.50 62.80 63.50 0.0M
2023-10-05 63.50 65.50 62.80 63.50 0.0M
2023-10-04 63.50 65.50 62.80 63.50 0.0M
2023-10-03 63.50 65.50 63.00 63.50 0.0M
2023-10-02 63.50 65.50 60.00 63.50 0.0M
2023-09-29 63.50 65.50 62.80 63.50 0.0M
2023-09-28 63.50 65.50 61.00 63.50 0.0M
2023-09-27 63.50 65.50 62.76 63.50 0.0M
2023-09-26 63.50 65.00 62.70 63.50 0.0M
2023-09-25 63.50 65.50 62.70 63.50 0.0M
2023-09-22 63.00 65.60 62.50 63.50 0.0M
2023-09-21 62.00 63.80 61.85 63.00 0.0M
2023-09-20 62.00 63.80 61.85 62.00 0.0M
2023-09-19 62.00 63.60 61.75 62.00 0.0M
2023-09-18 62.00 64.00 61.50 62.00 0.0M
2023-09-15 62.00 63.60 61.50 62.00 0.0M
2023-09-14 60.00 63.50 59.00 62.00 0.0M
2023-09-13 60.00 60.80 59.00 60.00 0.0M
2023-09-12 60.00 60.80 59.00 60.00 0.0M
2023-09-11 60.50 60.66 59.00 60.00 0.0M
2023-09-08 60.50 60.80 60.00 60.50 0.0M
2023-09-07 61.00 60.00 60.00 60.50 0.0M
2023-09-06 62.00 62.00 60.00 61.00 0.1M
2023-09-05 62.00 61.95 60.00 62.00 0.0M
2023-09-04 62.00 61.95 60.00 62.00 0.0M
2023-09-01 62.00 61.95 60.00 62.00 0.0M
2023-08-31 63.00 62.40 60.00 62.00 0.1M
2023-08-30 63.50 64.10 62.00 63.00 0.0M
2023-08-29 63.50 64.10 62.00 63.50 0.0M
2023-08-25 63.50 64.10 62.00 63.50 0.0M
2023-08-24 63.50 64.70 62.00 63.50 0.0M
2023-08-23 66.00 64.70 62.00 63.50 0.0M
2023-08-22 66.00 67.95 62.00 66.00 0.0M
2023-08-21 66.00 67.95 62.00 66.00 0.0M
2023-08-18 66.00 68.00 62.00 66.00 0.0M
2023-08-17 67.50 68.25 62.00 66.00 0.0M
2023-08-16 67.50 68.45 65.10 67.50 0.0M
2023-08-15 68.00 69.00 65.20 67.50 0.0M
2023-08-14 69.00 69.00 65.12 68.00 0.0M
2023-08-11 70.50 69.00 66.12 69.00 0.1M
2023-08-10 69.00 69.00 66.12 69.00 0.0M
2023-08-09 68.50 69.00 66.00 69.00 0.0M
2023-08-08 69.00 69.00 66.00 69.00 0.0M
2023-08-07 69.00 69.00 66.00 69.00 0.0M
2023-08-04 69.00 70.00 66.00 69.00 0.0M
2023-08-03 69.00 70.00 66.00 69.00 0.1M
2023-08-02 72.50 73.00 66.12 69.00 0.0M
2023-08-01 67.00 75.00 67.00 72.50 0.0M
2023-07-31 67.00 69.00 65.00 67.00 0.0M
2023-07-28 60.50 70.00 60.02 67.00 0.0M
2023-07-27 56.50 61.00 55.10 60.50 0.0M
2023-07-26 54.50 56.50 52.50 54.50 0.0M
2023-07-25 54.50 56.50 52.50 54.50 0.0M
2023-07-24 54.50 56.50 52.50 54.50 0.0M
2023-07-21 54.50 56.50 52.50 54.50 0.0M
2023-07-20 54.50 56.50 52.50 54.50 0.0M
2023-07-19 54.50 56.50 52.50 54.50 0.0M
2023-07-18 54.50 56.50 52.50 54.50 0.0M
2023-07-17 55.00 56.60 53.61 54.50 0.0M
2023-07-14 55.00 56.60 53.61 55.00 0.0M
2023-07-13 55.00 57.00 53.61 55.00 0.0M
2023-07-12 55.00 57.00 53.61 55.00 0.0M
2023-07-11 55.00 57.00 53.55 55.00 0.0M
2023-07-10 55.00 57.00 53.55 55.00 0.0M
2023-07-07 55.00 57.00 53.55 55.00 0.0M
2023-07-06 55.00 57.00 54.20 55.00 0.0M
2023-07-05 55.00 57.00 54.20 55.00 0.0M
2023-07-04 55.00 57.00 53.00 55.00 0.0M
2023-07-03 55.00 57.00 54.20 55.00 0.0M
2023-06-30 55.00 57.00 54.20 55.00 0.0M
2023-06-29 55.00 57.00 53.25 55.00 0.1M
2023-06-28 55.00 55.80 54.20 55.00 0.0M
2023-06-27 55.00 57.00 54.20 55.00 0.0M
2023-06-26 55.00 57.00 54.20 55.00 0.0M
2023-06-23 55.00 57.00 54.20 55.00 0.0M
2023-06-22 55.00 57.00 54.20 55.00 0.0M
2023-06-21 55.00 57.00 54.20 55.00 0.0M
2023-06-20 55.00 57.00 53.08 55.00 0.3M
2023-06-19 55.00 57.00 54.80 55.00 0.0M
2023-06-16 55.00 57.00 54.80 55.00 0.0M
2023-06-15 56.00 58.00 54.80 55.00 0.0M
2023-06-14 54.50 59.00 54.00 56.00 0.0M
2023-06-13 52.00 56.00 50.60 54.50 0.1M
2023-06-12 52.00 53.00 50.08 52.00 0.1M
2023-06-09 52.00 51.60 50.00 52.00 0.0M
2023-06-08 51.00 52.00 52.00 52.00 0.0M
2023-06-07 51.00 50.40 48.12 51.00 0.0M
2023-06-06 51.00 50.40 48.12 51.00 0.0M
2023-06-05 51.00 49.25 48.12 51.00 0.0M
2023-06-02 52.00 51.60 50.10 51.00 0.0M
2023-06-01 52.00 51.60 50.08 52.00 0.0M
2023-05-31 52.00 51.60 50.08 52.00 0.0M
2023-05-30 52.00 51.60 50.08 52.00 0.0M
2023-05-26 52.00 51.60 50.08 52.00 0.0M
2023-05-25 52.00 51.60 50.08 52.00 0.2M
2023-05-24 50.50 51.00 50.00 52.00 0.0M
2023-05-23 50.00 52.00 48.08 50.00 0.0M
2023-05-22 50.00 49.65 48.08 50.00 0.0M
2023-05-19 48.00 51.90 48.08 50.00 0.1M
2023-05-18 48.00 50.00 46.00 48.00 0.0M
2023-05-17 46.50 48.00 45.13 48.00 0.0M
2023-05-16 46.50 48.00 45.06 46.50 0.0M
2023-05-15 49.50 50.70 45.06 46.50 0.0M
2023-05-12 49.50 51.00 48.06 49.50 0.0M
2023-05-11 49.50 51.00 48.06 49.50 0.0M
2023-05-10 49.50 51.00 48.00 49.50 0.0M
2023-05-09 49.50 51.00 48.00 49.50 0.0M
2023-05-05 51.50 52.00 48.06 49.50 0.1M
2023-05-04 51.50 52.00 51.02 51.50 0.0M
2023-05-03 51.50 52.00 51.00 51.50 0.0M
2023-05-02 52.00 52.80 51.00 51.50 0.0M
2023-04-28 51.50 53.00 51.00 53.00 0.0M
2023-04-27 53.00 54.00 51.00 51.50 0.0M
2023-04-26 53.00 51.11 51.11 53.00 0.0M
2023-04-25 53.00 52.80 51.00 53.00 0.0M
2023-04-24 53.00 53.00 51.08 53.00 0.0M
2023-04-21 53.00 55.00 51.00 53.00 0.0M
2023-04-20 53.00 53.00 51.08 53.00 0.0M
2023-04-19 53.00 53.00 51.08 53.00 0.0M
2023-04-18 53.00 52.90 51.08 53.00 0.0M
2023-04-17 53.00 53.00 51.08 53.00 0.0M
2023-04-14 53.00 53.00 51.08 53.00 0.0M
2023-04-13 53.00 53.00 51.08 53.00 0.0M
2023-04-12 53.00 53.00 53.00 53.00 0.0M
2023-04-11 53.00 52.95 51.00 53.00 0.0M
2023-04-06 53.00 53.00 51.00 53.00 0.0M
2023-04-05 53.00 53.00 51.00 53.00 0.0M
2023-04-04 53.00 53.00 51.20 53.00 0.0M
2023-04-03 53.00 53.00 51.20 53.00 0.0M
2023-03-31 53.00 53.00 51.20 53.00 0.0M
2023-03-30 53.00 53.00 51.00 53.00 0.0M
2023-03-29 53.00 53.00 51.20 53.00 0.0M
2023-03-28 53.00 54.44 51.20 53.00 0.0M
2023-03-27 53.00 54.90 51.65 53.00 0.0M
2023-03-24 53.00 55.00 51.65 53.00 0.0M
2023-03-23 53.00 55.00 51.65 53.00 0.0M
2023-03-22 53.00 55.00 51.65 53.00 0.0M
2023-03-21 53.00 55.00 51.65 53.00 0.0M
2023-03-20 53.00 54.66 51.65 53.00 0.0M
2023-03-17 53.00 54.66 51.47 53.00 0.0M
2023-03-16 53.00 54.66 51.47 53.00 0.0M
2023-03-15 53.00 54.66 51.65 53.00 0.0M
2023-03-14 53.00 55.00 51.47 53.00 0.0M
2023-03-13 53.00 55.00 51.46 53.00 0.0M
2023-03-10 53.00 54.87 52.32 53.00 0.0M
2023-03-09 53.00 54.87 52.32 53.00 0.0M
2023-03-08 53.00 55.00 51.80 53.00 0.0M
2023-03-07 53.00 55.00 51.80 53.00 0.0M
2023-03-06 53.00 55.00 51.46 53.00 0.0M
2023-03-03 53.00 55.00 51.46 53.00 0.0M
2023-03-02 53.00 55.00 51.30 53.00 0.0M
2023-03-01 53.00 55.00 51.00 53.00 0.2M
2023-02-28 52.50 55.00 51.00 53.00 0.0M
2023-02-27 51.00 52.00 51.00 51.00 0.0M
2023-02-24 51.00 51.00 51.00 51.00 0.0M
2023-02-23 51.00 52.00 51.00 51.00 0.0M
2023-02-22 47.50 51.90 48.15 50.00 0.0M
2023-02-21 46.00 50.00 43.50 47.50 0.0M
2023-02-20 46.00 50.00 42.50 46.00 0.0M
2023-02-17 46.00 47.45 45.00 46.00 0.0M
2023-02-16 46.00 47.90 42.50 46.00 0.0M
2023-02-15 46.00 47.77 42.50 46.00 0.0M
2023-02-14 46.00 47.77 42.50 46.00 0.1M
2023-02-13 46.00 47.77 42.50 46.00 0.0M
2023-02-10 46.00 50.00 42.50 46.00 0.0M
2023-02-09 46.00 48.00 42.50 46.00 0.0M
2023-02-08 46.00 48.00 42.50 46.00 0.0M
2023-02-07 46.00 48.00 42.50 46.00 0.0M
2023-02-06 46.00 48.00 42.00 46.00 0.1M
2023-02-03 46.00 48.00 42.00 46.00 0.0M
2023-02-02 47.50 50.00 45.50 46.00 0.0M
2023-02-01 44.00 48.70 44.80 47.50 0.0M
2023-01-31 55.00 54.00 45.00 44.00 0.0M
2023-01-30 55.00 54.90 50.00 55.00 0.0M
2023-01-27 55.00 54.90 50.20 55.00 0.0M
2023-01-26 55.00 54.90 50.20 55.00 0.0M
2023-01-25 55.00 54.90 50.20 55.00 0.0M
2023-01-24 55.00 54.90 50.00 55.00 0.0M
2023-01-23 55.00 55.00 51.00 55.00 0.0M
2023-01-20 55.00 55.00 51.00 55.00 0.0M
2023-01-19 55.00 55.00 51.00 55.00 0.0M
2023-01-18 56.50 57.10 51.10 55.00 0.0M
2023-01-17 57.50 57.55 53.00 56.50 0.0M
2023-01-16 57.50 58.55 55.00 57.50 0.0M
2023-01-13 57.50 58.55 55.10 57.50 0.0M
2023-01-12 58.50 59.00 56.00 57.50 0.0M
2023-01-11 58.50 59.56 56.10 58.50 0.0M
2023-01-10 58.50 59.56 56.10 58.50 0.0M
2023-01-09 58.50 59.56 56.10 58.50 0.0M
2023-01-06 58.50 59.68 56.10 58.50 0.0M
2023-01-05 58.50 59.68 56.10 58.50 0.0M
2023-01-04 58.50 59.70 56.10 58.50 0.0M
2023-01-03 58.50 60.00 56.10 58.50 0.1M