Goldplat Plc (GLDP)

GLDP
🏛️ Vereinigtes Königreich →
8.50
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 7.00 7.07 6.80 7.00 0.1M
2021-12-30 7.00 7.08 6.80 6.80 0.1M
2021-12-29 7.00 6.95 6.95 7.00 0.0M
2021-12-24 7.00 6.95 6.95 7.00 0.0M
2021-12-23 7.50 7.44 6.91 7.00 0.7M
2021-12-22 7.40 7.60 7.30 7.55 0.3M
2021-12-21 7.45 7.35 7.17 7.40 0.3M
2021-12-20 7.45 7.60 7.33 7.45 0.1M
2021-12-17 6.90 7.80 6.92 7.45 0.9M
2021-12-16 6.85 6.92 6.80 6.90 0.1M
2021-12-15 7.00 6.84 6.74 6.85 0.1M
2021-12-14 6.95 7.10 6.80 7.00 0.2M
2021-12-13 6.95 7.02 6.80 6.95 0.1M
2021-12-10 6.95 6.80 6.80 6.95 0.0M
2021-12-09 6.95 6.83 6.80 6.95 0.0M
2021-12-08 6.95 6.95 6.95 6.95 0.0M
2021-12-07 7.05 6.97 6.90 6.95 0.1M
2021-12-06 7.00 7.09 6.80 6.80 0.1M
2021-12-03 7.00 7.00 6.80 7.00 0.1M
2021-12-02 7.00 7.17 6.85 7.00 0.3M
2021-12-01 7.10 7.15 6.88 7.00 0.1M
2021-11-30 7.10 7.23 6.90 7.10 0.9M
2021-11-29 7.10 7.10 7.10 7.10 0.0M
2021-11-26 7.40 7.20 7.00 7.10 0.1M
2021-11-25 7.40 7.21 7.20 7.40 0.0M
2021-11-24 7.40 7.40 7.40 7.40 0.0M
2021-11-23 7.40 7.40 7.40 7.40 0.0M
2021-11-22 7.35 7.38 7.02 7.40 0.6M
2021-11-19 7.55 7.50 7.15 7.35 0.4M
2021-11-18 7.55 7.40 7.30 7.55 0.0M
2021-11-17 7.55 7.46 7.40 7.55 0.0M
2021-11-16 7.55 7.49 7.40 7.55 0.1M
2021-11-15 7.55 7.49 7.40 7.55 0.0M
2021-11-12 7.55 7.56 7.40 7.55 0.2M
2021-11-11 7.15 7.59 7.11 7.55 0.8M
2021-11-10 7.15 7.20 7.13 7.15 0.8M
2021-11-09 7.15 7.15 7.13 7.15 0.1M
2021-11-08 7.15 7.20 7.13 7.15 0.9M
2021-11-05 7.30 7.15 7.10 7.15 0.1M
2021-11-04 7.30 7.10 6.95 7.30 0.1M
2021-11-03 7.30 7.24 7.10 7.30 0.5M
2021-11-02 7.15 7.14 7.10 7.15 0.1M
2021-11-01 7.30 7.25 7.00 7.15 0.2M
2021-10-29 7.30 7.21 7.00 7.30 0.4M
2021-10-28 7.30 7.11 6.80 7.15 0.6M
2021-10-27 7.35 7.20 7.10 7.30 0.0M
2021-10-26 7.35 7.20 7.00 7.35 0.2M
2021-10-25 7.35 7.35 7.25 7.35 0.0M
2021-10-22 7.45 7.28 7.00 7.35 0.2M
2021-10-21 7.45 7.21 7.20 7.45 0.0M
2021-10-20 7.45 7.30 7.20 7.45 0.1M
2021-10-19 7.45 7.32 7.20 7.45 0.1M
2021-10-18 7.45 7.50 7.19 7.45 0.1M
2021-10-15 7.45 7.50 7.20 7.45 0.5M
2021-10-14 7.30 7.90 7.24 7.60 2.4M
2021-10-13 7.30 7.62 7.00 7.36 0.7M
2021-10-12 7.25 7.58 7.23 7.30 0.8M
2021-10-11 7.25 7.48 7.00 7.25 0.1M
2021-10-08 6.90 7.21 6.91 7.00 0.6M
2021-10-07 6.90 7.00 6.83 6.90 0.1M
2021-10-06 7.00 6.96 6.86 6.90 0.1M
2021-10-05 7.00 7.20 6.80 7.00 0.3M
2021-10-04 6.95 7.20 6.95 7.00 0.1M
2021-10-01 6.95 7.08 6.75 6.95 0.2M
2021-09-30 6.95 7.08 6.70 6.95 0.4M
2021-09-29 6.95 7.10 6.70 6.95 0.0M
2021-09-28 6.85 7.10 6.80 6.96 0.8M
2021-09-27 6.85 6.99 6.76 6.85 0.0M
2021-09-24 6.80 7.04 6.70 6.85 0.3M
2021-09-23 6.80 6.80 6.80 6.80 0.0M
2021-09-22 6.80 6.80 6.80 6.80 0.0M
2021-09-21 6.80 6.97 6.70 6.80 0.0M
2021-09-20 6.80 6.87 6.68 6.80 0.2M
2021-09-17 6.80 6.87 6.60 6.80 0.1M
2021-09-16 6.80 6.87 6.68 6.80 0.0M
2021-09-15 6.90 6.88 6.80 6.80 0.2M
2021-09-14 6.90 6.95 6.80 6.90 0.5M
2021-09-13 7.05 6.86 6.81 6.90 0.3M
2021-09-10 7.10 7.30 6.90 7.05 0.3M
2021-09-09 7.10 7.30 7.06 7.10 0.2M
2021-09-08 6.85 7.28 6.92 7.10 0.7M
2021-09-07 6.85 7.00 6.66 6.85 16.1M
2021-09-06 7.00 6.95 6.70 6.85 0.3M
2021-09-03 7.00 6.95 6.80 7.00 0.0M
2021-09-02 7.00 6.99 6.83 7.00 0.2M
2021-09-01 6.75 7.08 6.66 7.00 1.8M
2021-08-31 6.70 6.90 6.65 6.75 0.4M
2021-08-27 6.65 6.90 6.55 6.70 0.5M
2021-08-26 6.70 6.82 6.58 6.65 0.4M
2021-08-25 6.70 6.82 6.65 6.70 0.2M
2021-08-24 6.80 6.90 6.70 6.70 0.3M
2021-08-23 6.80 6.90 6.70 6.80 0.2M
2021-08-20 6.80 6.90 6.69 6.80 0.1M
2021-08-19 6.95 7.00 6.70 6.80 1.1M
2021-08-18 6.95 7.14 7.00 7.00 1.1M
2021-08-17 6.95 6.98 6.98 6.95 0.0M
2021-08-16 6.75 7.20 6.86 6.95 2.2M
2021-08-13 6.65 6.86 6.64 6.75 0.6M
2021-08-12 7.05 6.96 6.50 6.65 2.2M
2021-08-11 7.00 7.15 6.80 7.05 0.7M
2021-08-10 7.00 6.86 6.82 7.00 0.0M
2021-08-09 7.00 7.07 6.86 7.00 0.0M
2021-08-06 7.35 7.30 6.97 7.00 1.7M
2021-08-05 7.35 7.40 7.20 7.35 0.7M
2021-08-04 7.35 7.39 7.33 7.35 0.0M
2021-08-03 7.35 7.40 7.33 7.35 0.2M
2021-08-02 7.35 7.40 7.36 7.35 0.0M
2021-07-30 7.35 7.40 7.33 7.35 0.3M
2021-07-29 7.35 7.70 7.30 7.35 1.9M
2021-07-28 7.35 7.34 7.29 7.35 0.2M
2021-07-27 7.35 7.40 7.30 7.35 0.5M
2021-07-26 7.45 7.50 7.30 7.34 0.3M
2021-07-23 7.60 7.50 7.50 7.45 0.1M
2021-07-22 7.60 7.69 7.51 7.60 0.4M
2021-07-21 8.05 8.14 7.60 7.65 0.7M
2021-07-20 7.00 8.25 7.05 7.95 5.3M
2021-07-19 6.95 7.15 6.70 7.00 0.9M
2021-07-16 7.05 7.06 7.04 7.05 0.2M
2021-07-15 7.05 7.18 7.06 7.05 0.0M
2021-07-14 7.10 7.17 6.90 7.05 0.5M
2021-07-13 7.25 7.20 7.00 7.10 0.1M
2021-07-12 7.35 7.36 7.20 7.25 0.1M
2021-07-09 7.35 7.35 7.35 7.35 0.0M
2021-07-08 7.35 7.35 7.35 7.35 0.0M
2021-07-07 7.35 7.45 7.21 7.35 0.1M
2021-07-06 7.35 7.37 7.22 7.35 0.1M
2021-07-05 7.30 7.37 7.03 7.35 0.1M
2021-07-02 7.35 7.38 7.22 7.35 0.1M
2021-07-01 7.45 7.40 7.21 7.35 0.2M
2021-06-30 7.35 7.22 7.22 7.35 0.0M
2021-06-29 7.35 7.39 7.23 7.35 0.1M
2021-06-28 7.40 7.49 7.20 7.20 0.2M
2021-06-25 7.40 7.50 7.30 7.40 0.1M
2021-06-24 7.70 7.80 7.40 7.40 0.3M
2021-06-23 7.70 7.70 7.51 7.70 0.0M
2021-06-22 7.70 7.70 7.70 7.70 0.0M
2021-06-21 7.70 7.51 7.51 7.70 0.0M
2021-06-18 7.80 7.80 7.51 7.70 0.4M
2021-06-17 7.80 7.74 7.50 7.80 0.4M
2021-06-16 7.75 7.90 7.42 7.80 0.6M
2021-06-15 7.75 7.90 7.65 7.85 0.2M
2021-06-14 7.75 7.90 7.62 7.75 0.0M
2021-06-11 7.65 7.90 7.60 7.75 0.5M
2021-06-10 7.45 7.75 7.41 7.75 0.4M
2021-06-09 7.45 7.50 7.47 7.45 0.1M
2021-06-08 7.20 7.62 7.30 7.40 0.4M
2021-06-07 7.20 7.20 7.20 7.20 0.0M
2021-06-04 7.15 7.35 7.25 7.20 0.2M
2021-06-03 7.20 7.30 7.07 7.15 0.2M
2021-06-02 7.30 7.44 7.01 7.20 0.3M
2021-06-01 7.30 7.46 7.11 7.30 0.2M
2021-05-28 7.30 7.46 7.11 7.30 0.2M
2021-05-27 7.30 7.44 7.14 7.30 0.0M
2021-05-26 7.30 7.46 7.11 7.30 0.3M
2021-05-25 7.30 7.35 7.10 7.30 0.0M
2021-05-24 7.30 7.35 7.11 7.30 0.0M
2021-05-21 7.45 7.50 7.10 7.30 0.1M
2021-05-20 7.45 7.40 7.20 7.45 0.2M
2021-05-19 7.50 7.60 7.25 7.45 0.1M
2021-05-18 7.30 7.70 7.39 7.50 0.6M
2021-05-17 7.20 7.68 7.13 7.30 1.3M
2021-05-14 7.20 7.34 7.10 7.20 0.2M
2021-05-13 7.30 7.29 7.10 7.20 0.2M
2021-05-12 7.35 7.45 7.15 7.30 0.2M
2021-05-11 7.55 7.65 7.20 7.35 0.4M
2021-05-10 7.50 7.69 7.35 7.55 0.4M
2021-05-07 7.40 7.70 7.30 7.50 0.2M
2021-05-06 7.40 7.60 7.55 7.40 0.1M
2021-05-05 7.45 7.56 7.31 7.40 0.1M
2021-05-04 7.70 7.55 7.30 7.50 0.8M
2021-04-30 7.70 7.65 7.50 7.70 0.0M
2021-04-29 7.70 7.80 7.50 7.70 0.1M
2021-04-28 7.70 7.70 7.51 7.70 0.0M
2021-04-27 7.70 7.66 7.52 7.70 0.2M
2021-04-26 7.70 7.79 7.48 7.70 0.4M
2021-04-23 7.70 7.52 7.50 7.70 0.1M
2021-04-22 7.60 7.82 7.42 7.70 0.5M
2021-04-21 7.60 7.42 7.42 7.60 0.0M
2021-04-20 7.65 8.00 7.42 7.60 0.7M
2021-04-19 7.10 7.63 7.12 7.65 0.2M
2021-04-16 7.10 7.20 7.06 7.10 0.0M
2021-04-15 7.10 7.20 7.06 7.10 0.1M
2021-04-14 7.30 7.36 7.02 7.10 0.1M
2021-04-13 7.30 7.48 7.10 7.30 0.1M
2021-04-12 7.20 7.50 7.30 7.30 0.2M
2021-04-09 7.20 7.40 7.13 7.20 0.2M
2021-04-08 7.20 7.31 7.00 7.20 0.6M
2021-04-07 7.25 7.38 7.00 7.20 0.1M
2021-04-06 7.20 7.38 6.90 7.25 0.2M
2021-04-01 7.20 7.30 7.00 7.20 0.1M
2021-03-31 7.50 7.50 7.10 7.20 0.3M
2021-03-30 7.50 7.69 7.32 7.50 0.0M
2021-03-29 7.50 7.69 7.32 7.50 0.3M
2021-03-26 7.50 7.68 7.41 7.50 0.1M
2021-03-25 7.50 7.70 7.36 7.50 0.0M
2021-03-24 7.30 7.70 7.24 7.50 0.3M
2021-03-23 7.25 7.48 7.24 7.30 0.2M
2021-03-22 7.10 7.27 7.10 7.25 0.3M
2021-03-19 7.20 7.30 7.09 7.30 0.3M
2021-03-18 7.20 7.14 7.10 7.20 0.1M
2021-03-17 7.20 7.15 7.10 7.10 0.1M
2021-03-16 7.20 7.15 7.10 7.20 0.1M
2021-03-15 7.25 7.40 7.20 7.25 0.2M
2021-03-12 7.25 7.35 7.15 7.25 0.4M
2021-03-11 6.95 7.28 7.00 7.20 1.7M
2021-03-10 6.70 7.10 6.50 6.90 0.6M
2021-03-09 6.70 6.90 6.60 6.70 0.3M
2021-03-08 6.95 7.10 6.58 6.70 0.3M
2021-03-05 7.20 7.32 6.65 6.95 0.7M
2021-03-04 7.20 7.40 7.02 7.20 0.2M
2021-03-03 7.20 7.50 6.96 7.20 0.4M
2021-03-02 7.20 7.39 7.00 7.20 0.5M
2021-03-01 7.15 7.24 7.01 7.20 0.2M
2021-02-26 7.20 7.30 7.03 7.15 0.4M
2021-02-25 7.30 7.42 7.10 7.20 0.5M
2021-02-24 7.40 7.50 7.00 7.30 0.7M
2021-02-23 7.55 8.00 7.29 8.00 0.3M
2021-02-22 7.55 7.53 7.40 7.55 0.0M
2021-02-19 7.90 7.90 7.25 7.55 0.9M
2021-02-18 7.85 8.00 7.75 7.90 0.6M
2021-02-17 7.85 7.91 7.70 7.85 0.1M
2021-02-16 7.75 8.20 7.50 7.85 1.8M
2021-02-15 7.75 7.90 7.62 7.75 0.5M
2021-02-12 7.85 7.99 7.60 7.95 0.3M
2021-02-11 7.85 8.10 7.80 7.85 0.4M
2021-02-10 8.05 8.19 7.78 7.85 0.4M
2021-02-09 7.30 8.17 7.70 8.05 0.7M
2021-02-08 7.50 7.40 7.02 7.30 0.9M
2021-02-05 7.50 7.39 7.30 7.45 0.1M
2021-02-04 7.68 7.57 7.20 7.50 0.8M
2021-02-03 7.75 8.00 7.46 7.68 0.2M
2021-02-02 7.75 7.88 7.55 7.75 0.1M
2021-02-01 7.35 7.91 7.33 7.75 1.1M
2021-01-29 7.25 7.51 7.17 7.35 0.4M
2021-01-28 7.30 7.47 7.04 7.25 0.6M
2021-01-27 7.43 7.60 7.14 7.60 0.2M
2021-01-26 7.38 7.50 7.28 7.43 0.2M
2021-01-25 7.38 7.49 7.28 7.38 0.0M
2021-01-22 7.60 7.52 7.25 7.38 0.4M
2021-01-21 7.60 7.55 7.46 7.60 0.1M
2021-01-20 7.85 7.69 6.90 7.60 0.7M
2021-01-19 7.85 7.73 7.46 7.85 0.4M
2021-01-18 7.85 7.93 7.65 7.85 0.3M
2021-01-15 8.05 7.97 7.75 7.85 0.2M
2021-01-14 8.00 8.20 7.90 8.05 0.2M
2021-01-13 8.00 8.09 7.90 8.00 0.0M
2021-01-12 8.13 8.10 7.90 8.00 0.5M
2021-01-11 7.70 8.40 7.60 8.40 0.9M
2021-01-08 7.80 8.15 7.50 8.15 0.7M
2021-01-07 8.00 8.00 7.70 7.80 0.7M
2021-01-06 8.00 8.16 7.80 8.00 0.5M
2021-01-05 8.30 8.20 7.90 8.00 0.6M
2021-01-04 8.05 8.51 7.80 8.30 1.4M