GCM Resources

GCM
🏛️ Royaume-Uni →
7.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 4.70 4.68 4.50 4.55 0.1M
2022-12-29 4.70 4.90 4.47 4.70 0.2M
2022-12-28 4.75 4.90 4.51 4.75 0.2M
2022-12-23 4.75 4.80 4.63 4.75 0.1M
2022-12-22 4.70 4.90 4.45 4.80 0.4M
2022-12-21 4.70 4.80 4.65 4.70 0.1M
2022-12-20 4.74 5.00 4.50 4.74 0.5M
2022-12-19 5.00 5.20 4.68 4.74 0.1M
2022-12-16 5.00 5.20 4.88 5.00 0.1M
2022-12-15 4.95 5.20 4.77 5.00 0.1M
2022-12-14 4.95 5.20 5.20 4.95 0.0M
2022-12-13 5.10 5.20 4.70 5.10 0.0M
2022-12-12 5.05 5.44 4.70 5.10 0.5M
2022-12-09 5.05 4.90 4.85 4.85 0.1M
2022-12-08 5.05 5.00 5.00 5.05 0.0M
2022-12-07 5.10 5.08 4.85 5.05 0.1M
2022-12-06 5.25 5.40 4.91 5.10 0.0M
2022-12-05 5.01 5.29 4.82 5.25 0.2M
2022-12-02 5.10 5.10 4.88 4.96 0.4M
2022-12-01 5.10 5.08 5.00 5.10 0.1M
2022-11-30 5.10 5.20 5.00 5.10 0.0M
2022-11-29 5.60 5.50 5.00 5.10 0.1M
2022-11-28 5.60 5.70 5.12 5.60 0.1M
2022-11-25 5.60 5.70 5.50 5.60 0.0M
2022-11-24 5.60 5.60 5.50 5.60 0.1M
2022-11-23 6.00 6.00 5.40 5.60 0.2M
2022-11-22 5.80 5.95 5.50 6.00 0.3M
2022-11-21 5.80 5.80 5.64 5.80 0.0M
2022-11-18 5.80 6.00 5.80 5.80 0.1M
2022-11-17 5.80 5.80 5.80 5.80 0.0M
2022-11-16 5.80 6.00 5.60 5.80 0.1M
2022-11-15 5.75 6.00 5.60 5.60 0.1M
2022-11-14 5.75 6.00 5.61 5.75 0.1M
2022-11-11 5.80 6.00 5.60 5.80 0.1M
2022-11-10 5.80 5.99 5.68 5.80 0.0M
2022-11-09 6.15 6.00 5.60 5.80 0.1M
2022-11-08 6.60 6.80 6.00 6.80 0.1M
2022-11-07 6.75 7.15 6.45 6.60 0.3M
2022-11-04 5.50 7.50 5.75 6.75 1.6M
2022-11-03 5.50 6.00 5.10 5.50 0.2M
2022-11-02 5.25 6.00 5.00 5.10 0.1M
2022-11-01 5.75 5.70 5.20 5.25 0.4M
2022-10-31 5.85 6.00 5.50 5.70 0.2M
2022-10-28 6.10 6.20 5.95 5.85 0.1M
2022-10-27 6.25 6.20 5.90 6.20 0.2M
2022-10-26 6.25 6.45 6.00 6.20 0.1M
2022-10-25 6.25 6.16 6.10 6.25 0.0M
2022-10-24 6.25 6.50 6.10 6.25 0.1M
2022-10-21 6.60 7.00 6.20 6.25 0.2M
2022-10-20 6.65 7.00 6.30 6.30 0.2M
2022-10-19 6.65 7.00 6.57 6.65 0.1M
2022-10-18 6.65 7.00 6.36 6.65 0.2M
2022-10-17 6.65 7.00 6.65 6.65 0.3M
2022-10-14 6.65 7.00 6.30 6.65 0.1M
2022-10-13 6.65 7.00 6.30 6.65 0.1M
2022-10-12 6.25 6.53 6.16 6.65 0.2M
2022-10-11 6.25 6.50 6.05 6.25 0.2M
2022-10-10 6.63 7.00 6.00 6.30 0.4M
2022-10-07 6.25 7.00 6.00 6.63 1.2M
2022-10-06 5.75 6.75 5.95 6.25 0.9M
2022-10-05 5.15 5.72 5.10 5.75 0.5M
2022-10-04 5.00 5.22 4.85 5.00 0.3M
2022-10-03 5.00 5.06 4.80 4.92 0.1M
2022-09-30 5.25 5.80 4.90 5.00 0.4M
2022-09-29 6.25 6.50 5.06 5.25 0.7M
2022-09-28 6.25 6.07 6.00 6.25 0.1M
2022-09-27 6.25 6.50 6.06 6.25 0.2M
2022-09-26 6.50 6.33 6.00 6.25 0.1M
2022-09-23 6.50 6.87 6.00 6.50 0.1M
2022-09-22 6.75 7.00 6.00 6.50 0.3M
2022-09-21 6.65 6.99 6.59 6.60 0.3M
2022-09-20 7.10 7.30 6.50 6.65 0.8M
2022-09-16 6.75 7.30 6.53 7.30 1.8M
2022-09-15 6.15 7.10 5.81 6.75 0.6M
2022-09-14 5.90 6.50 5.80 6.00 0.5M
2022-09-13 6.65 6.74 5.80 5.90 1.1M
2022-09-12 6.60 7.88 6.51 7.00 2.9M
2022-09-09 5.30 6.99 5.04 6.70 2.5M
2022-09-08 4.50 5.70 4.30 5.30 1.1M
2022-09-07 4.50 4.66 4.52 4.52 0.1M
2022-09-06 4.50 4.65 4.35 4.62 0.1M
2022-09-05 4.35 4.70 4.42 4.50 0.3M
2022-09-02 4.35 4.50 4.30 4.35 0.0M
2022-09-01 4.35 4.50 4.50 4.35 0.0M
2022-08-31 4.35 4.50 4.50 4.35 0.0M
2022-08-30 4.35 4.47 4.23 4.35 0.1M
2022-08-26 4.40 4.50 4.20 4.35 0.1M
2022-08-25 4.55 4.70 4.31 4.40 0.1M
2022-08-24 4.95 4.92 4.40 4.55 0.3M
2022-08-23 4.95 5.00 4.90 5.00 0.7M
2022-08-22 3.90 5.60 3.92 4.74 2.2M
2022-08-19 3.90 4.00 3.82 3.90 0.2M
2022-08-18 3.90 4.00 3.83 3.90 0.0M
2022-08-17 4.00 3.97 3.80 3.90 0.2M
2022-08-16 4.00 4.08 3.84 4.00 0.2M
2022-08-15 3.85 4.16 3.84 4.00 0.4M
2022-08-12 3.80 4.00 3.77 3.85 0.2M
2022-08-11 4.10 4.00 3.71 3.85 0.6M
2022-08-10 4.40 4.48 4.10 4.10 0.4M
2022-08-09 4.25 4.60 4.13 4.40 0.9M
2022-08-08 3.45 4.48 3.38 4.10 2.1M
2022-08-05 3.45 3.60 3.30 3.45 0.3M
2022-08-04 3.45 3.60 3.50 3.45 0.1M
2022-08-03 3.45 3.54 3.30 3.45 0.1M
2022-08-02 3.45 3.60 3.30 3.45 0.7M
2022-08-01 3.45 3.59 3.40 3.45 1.5M
2022-07-29 3.55 3.67 3.40 3.54 0.3M
2022-07-28 3.60 3.89 3.30 3.50 17.7M
2022-07-27 3.35 3.70 3.33 3.35 1.4M
2022-07-26 3.35 3.50 3.46 3.35 0.0M
2022-07-25 3.35 3.50 3.31 3.35 0.4M
2022-07-22 3.35 3.46 3.46 3.35 0.0M
2022-07-21 3.35 3.44 3.31 3.44 0.1M
2022-07-20 3.35 3.42 3.25 3.35 0.2M
2022-07-19 3.35 3.52 3.36 3.35 0.1M
2022-07-18 3.35 3.50 3.41 3.46 0.1M
2022-07-15 3.30 3.50 3.25 3.35 1.2M
2022-07-14 3.35 3.50 3.20 3.30 0.4M
2022-07-13 3.35 3.50 3.31 3.35 0.0M
2022-07-12 3.35 3.50 3.50 3.35 0.1M
2022-07-11 3.45 3.50 3.24 3.35 0.3M
2022-07-08 3.45 3.50 3.31 3.45 0.6M
2022-07-07 3.45 3.40 3.31 3.40 0.0M
2022-07-06 3.45 3.59 3.30 3.45 0.6M
2022-07-05 3.45 3.50 3.50 3.45 0.3M
2022-07-04 3.35 3.60 3.30 3.45 0.0M
2022-07-01 3.40 3.60 3.20 3.50 0.6M
2022-06-30 3.40 3.50 3.50 3.40 0.0M
2022-06-29 3.60 3.60 3.40 3.40 0.3M
2022-06-28 3.80 3.61 3.60 3.60 0.1M
2022-06-27 3.65 4.00 3.60 3.80 0.2M
2022-06-24 3.65 3.68 3.68 3.65 0.0M
2022-06-23 3.65 3.74 3.50 3.65 0.0M
2022-06-22 3.65 3.65 3.65 3.65 0.0M
2022-06-21 3.85 3.90 3.50 3.60 0.6M
2022-06-20 3.75 4.00 3.78 3.78 0.2M
2022-06-17 3.75 3.93 3.80 3.80 0.1M
2022-06-16 3.90 3.98 3.56 3.76 0.2M
2022-06-15 3.85 3.84 3.73 3.80 0.1M
2022-06-14 3.85 3.80 3.73 3.85 0.2M
2022-06-13 4.00 4.00 3.84 3.85 0.1M
2022-06-10 3.90 3.95 3.80 4.00 0.1M
2022-06-09 3.90 3.99 3.83 3.90 0.3M
2022-06-08 3.90 4.00 3.90 4.00 0.1M
2022-06-07 3.90 4.00 3.80 4.00 0.0M
2022-06-06 3.90 3.82 3.80 3.90 0.0M
2022-06-01 3.90 3.95 3.80 3.90 0.0M
2022-05-31 4.10 4.20 3.80 3.80 0.5M
2022-05-30 4.10 4.00 3.73 4.10 0.2M
2022-05-27 4.10 4.10 4.10 4.10 0.0M
2022-05-26 4.10 4.00 3.99 4.10 0.1M
2022-05-25 4.10 4.00 4.00 4.10 0.0M
2022-05-24 4.10 4.10 4.10 4.10 0.0M
2022-05-23 4.10 4.00 3.83 4.10 0.1M
2022-05-20 4.10 4.10 4.00 4.10 0.1M
2022-05-19 4.10 4.09 4.00 4.10 0.0M
2022-05-18 4.15 4.20 4.00 4.10 0.1M
2022-05-17 4.10 4.18 4.00 4.15 0.1M
2022-05-16 4.10 4.06 4.00 4.10 0.0M
2022-05-13 4.10 4.00 4.00 4.10 0.0M
2022-05-12 4.10 4.18 4.00 4.10 0.6M
2022-05-11 4.10 4.17 4.00 4.15 0.1M
2022-05-10 4.25 4.38 4.00 4.20 0.8M
2022-05-09 4.45 4.60 4.00 4.25 0.7M
2022-05-06 4.75 4.65 4.30 4.45 0.7M
2022-05-05 4.75 4.65 4.60 4.75 0.0M
2022-05-04 4.80 4.97 4.60 4.75 0.6M
2022-05-03 4.70 4.90 4.56 4.80 0.2M
2022-04-29 4.70 4.84 4.56 4.70 0.2M
2022-04-28 4.83 4.83 4.56 4.70 0.1M
2022-04-27 4.70 4.84 4.83 4.70 0.0M
2022-04-26 4.85 4.90 4.51 4.70 0.4M
2022-04-25 5.35 5.30 4.70 4.85 0.5M
2022-04-22 5.48 5.48 5.10 5.35 0.1M
2022-04-21 5.03 5.80 5.00 5.48 1.2M
2022-04-20 4.85 5.57 4.71 5.03 1.6M
2022-04-19 4.70 5.20 4.60 4.80 0.9M
2022-04-14 4.65 4.70 4.61 4.70 0.6M
2022-04-13 4.65 4.66 4.64 4.64 0.1M
2022-04-12 4.70 4.70 4.50 4.65 1.6M
2022-04-11 4.80 4.89 4.60 4.75 0.6M
2022-04-08 5.00 4.95 4.60 4.60 2.7M
2022-04-07 5.00 5.20 4.51 4.80 4.7M
2022-04-06 5.10 5.20 4.90 4.90 0.1M
2022-04-05 5.15 5.30 4.75 5.10 0.8M
2022-04-04 5.15 5.22 5.00 5.00 0.2M
2022-04-01 5.15 5.30 5.00 5.00 0.9M
2022-03-31 5.35 5.60 5.00 5.10 1.3M
2022-03-30 5.35 5.35 5.35 5.35 0.0M
2022-03-29 5.35 5.60 5.15 5.35 0.0M
2022-03-28 5.45 5.60 5.22 5.22 0.5M
2022-03-25 5.40 5.50 5.30 5.45 0.2M
2022-03-24 5.25 5.50 5.35 5.40 0.0M
2022-03-23 5.25 5.50 5.10 5.40 0.2M
2022-03-22 5.60 5.80 5.45 5.46 0.4M
2022-03-21 5.75 6.30 5.44 5.60 0.7M
2022-03-18 5.75 6.00 5.43 5.66 0.9M
2022-03-17 5.35 5.80 5.38 5.50 7.0M
2022-03-16 5.45 5.50 5.40 5.30 1.6M
2022-03-15 5.60 5.70 5.40 5.50 1.4M
2022-03-14 5.80 5.80 5.35 5.50 1.3M
2022-03-11 5.30 6.00 5.14 5.80 5.8M
2022-03-10 5.15 5.30 5.13 5.20 0.4M
2022-03-09 5.90 5.80 5.10 5.30 0.6M
2022-03-08 6.25 6.50 5.60 5.88 0.6M
2022-03-07 6.20 6.50 5.90 5.90 0.8M
2022-03-04 5.80 6.26 5.68 6.00 3.1M
2022-03-03 5.60 6.00 5.20 5.74 11.7M
2022-03-02 8.15 13.00 5.05 5.50 8.1M
2022-03-01 7.25 8.30 7.00 8.15 0.5M
2022-02-28 6.85 7.56 6.88 7.25 0.2M
2022-02-25 6.85 6.85 6.85 6.85 0.0M
2022-02-24 6.75 7.00 6.86 6.85 0.2M
2022-02-23 7.00 7.15 6.50 7.00 0.1M
2022-02-22 7.00 7.50 6.58 7.20 0.2M
2022-02-21 7.25 7.50 6.50 7.50 0.3M
2022-02-18 7.25 7.40 7.00 7.25 0.1M
2022-02-17 7.25 7.50 7.18 7.25 0.2M
2022-02-16 7.00 7.40 6.67 7.25 0.4M
2022-02-15 7.75 7.70 6.68 7.50 0.6M
2022-02-14 7.75 8.00 7.50 7.94 0.4M
2022-02-11 7.45 8.00 7.20 7.75 0.3M
2022-02-10 7.45 7.90 7.44 7.80 0.3M
2022-02-09 7.80 8.20 7.23 7.66 1.1M
2022-02-08 7.00 8.00 6.90 7.80 1.3M
2022-02-07 6.30 7.30 6.42 7.00 0.9M
2022-02-04 5.95 6.60 6.18 6.30 0.3M
2022-02-03 6.05 6.22 6.00 6.20 0.5M
2022-02-02 5.55 6.15 5.65 6.05 0.7M
2022-02-01 5.75 6.02 5.53 5.60 0.9M
2022-01-31 4.58 6.50 4.25 5.45 1.2M
2022-01-28 4.58 4.25 4.25 4.58 0.0M
2022-01-27 4.58 4.50 4.29 4.50 0.1M
2022-01-26 4.58 4.50 4.46 4.58 0.0M
2022-01-25 4.58 4.25 4.25 4.58 0.0M
2022-01-24 4.58 4.77 4.25 4.58 0.1M
2022-01-21 4.70 4.70 4.30 4.30 0.2M
2022-01-20 4.85 4.96 4.56 4.80 0.1M
2022-01-19 4.50 5.02 4.20 4.85 0.4M
2022-01-18 4.25 4.40 4.13 4.25 0.2M
2022-01-17 4.25 5.00 3.86 4.43 0.7M
2022-01-14 4.25 4.47 4.30 4.25 0.3M
2022-01-13 4.65 4.57 4.00 4.25 0.0M
2022-01-12 4.65 4.30 4.30 4.65 0.0M
2022-01-11 4.65 4.57 4.30 4.38 0.1M
2022-01-10 4.75 4.69 4.30 4.50 0.1M
2022-01-07 4.75 5.00 4.50 4.75 0.0M
2022-01-06 4.85 5.00 4.50 4.75 0.2M
2022-01-05 4.13 5.80 4.00 4.85 0.9M
2022-01-04 4.13 4.12 4.01 4.01 0.0M