Bmo Global Smaller Companies PLC (GSCT)

GSCT
🏛️ Royaume-Uni →
167.00
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
2025-09-26 167.60 168.00 167.00 167.00 0.4M
2025-09-25 168.60 168.60 166.80 166.80 0.2M
2025-09-24 168.20 168.20 167.40 167.40 0.3M
2025-09-23 168.40 168.60 168.20 168.60 0.5M
2025-09-22 168.20 168.20 167.60 167.60 0.4M
2025-09-19 169.00 169.20 167.60 167.60 0.9M
2025-09-18 167.60 168.80 167.40 168.80 0.6M
2025-09-17 167.20 167.60 167.00 167.60 0.5M
2025-09-16 168.00 168.40 167.00 167.00 0.4M
2025-09-15 168.60 168.80 168.40 168.60 0.6M
2025-09-12 168.80 169.60 168.40 168.40 0.6M
2025-09-11 168.40 168.80 168.20 168.60 0.3M
2025-09-10 168.20 168.80 168.00 168.00 0.3M
2025-09-09 168.80 168.80 168.00 168.00 0.3M
2025-09-08 169.20 169.60 168.80 169.20 0.6M
2025-09-05 168.20 169.20 167.60 167.60 0.5M
2025-09-04 167.60 168.00 167.60 167.60 0.4M
2025-09-03 167.60 168.00 167.20 167.20 0.4M
2025-09-02 169.60 169.60 167.20 167.20 0.6M
2025-09-01 169.00 169.40 169.00 169.00 0.5M
2025-08-29 169.40 169.60 168.80 168.80 0.3M
2025-08-28 170.00 170.20 169.20 169.60 0.3M
2025-08-27 169.60 170.00 169.20 169.60 0.4M
2025-08-26 169.20 169.80 168.60 169.60 0.4M
2025-08-22 168.00 170.20 168.00 170.20 0.6M
2025-08-21 168.20 169.60 168.00 168.00 3.8M
2025-08-20 168.20 168.20 166.60 168.20 0.3M
2025-08-19 167.20 168.00 167.20 167.60 0.4M
2025-08-18 167.00 167.20 166.60 167.00 0.5M
2025-08-15 167.20 167.20 166.20 167.00 0.3M
2025-08-14 167.00 167.00 166.00 166.40 0.3M
2025-08-13 166.60 167.00 166.20 167.00 0.4M
2025-08-12 165.40 166.20 165.00 166.20 0.5M
2025-08-11 165.60 165.80 165.20 165.40 0.6M
2025-08-08 165.80 166.20 165.00 166.20 0.4M
2025-08-07 165.80 166.00 165.20 165.20 0.3M
2025-08-06 164.60 165.60 164.60 165.60 0.4M
2025-08-05 164.60 165.40 164.40 164.40 0.6M
2025-08-04 164.20 164.60 164.00 164.20 0.4M
2025-08-01 164.40 164.60 162.40 163.80 0.4M
2025-07-31 166.40 166.40 165.00 166.00 0.3M
2025-07-30 164.80 165.40 164.40 165.40 0.5M
2025-07-29 164.80 165.40 164.80 164.80 0.5M
2025-07-28 166.60 166.60 165.40 165.40 0.6M
2025-07-25 165.80 165.80 164.20 165.20 0.3M
2025-07-24 165.00 165.80 164.80 165.00 0.4M
2025-07-23 163.00 164.60 163.00 164.60 0.6M
2025-07-22 163.20 163.60 162.80 163.20 0.3M
2025-07-21 163.60 164.20 163.60 164.20 0.6M
2025-07-18 162.20 164.20 162.20 163.80 0.4M
2025-07-17 162.00 163.80 162.00 163.80 0.4M
2025-07-16 163.20 164.40 162.40 162.40 0.4M
2025-07-15 163.40 164.40 163.00 164.20 0.5M
2025-07-14 162.40 163.40 162.40 163.40 0.4M
2025-07-11 163.20 163.20 162.80 163.20 0.2M
2025-07-10 162.20 163.60 162.20 163.60 0.5M
2025-07-09 162.00 164.00 162.00 164.00 0.9M
2025-07-08 161.60 163.80 161.60 162.80 0.7M
2025-07-07 163.60 163.60 163.00 163.20 0.4M
2025-07-04 162.60 163.20 161.80 161.80 0.2M
2025-07-03 159.60 163.20 159.60 163.20 0.3M
2025-07-02 160.00 162.00 160.00 162.00 0.4M
2025-07-01 160.80 162.80 160.60 162.80 0.6M
2025-06-30 162.00 162.40 161.60 161.60 0.3M
2025-06-27 161.80 161.80 161.20 161.20 0.4M
2025-06-26 160.40 160.60 160.00 160.60 0.3M
2025-06-25 160.20 161.00 160.20 160.80 0.2M
2025-06-24 160.60 160.60 160.20 160.20 0.4M
2025-06-23 160.20 161.20 160.20 160.60 0.5M
2025-06-20 158.80 161.40 158.80 160.00 1.3M
2025-06-19 160.20 160.40 159.40 160.00 0.3M
2025-06-18 160.00 160.20 158.80 159.80 0.4M
2025-06-17 159.40 159.60 158.80 159.40 0.4M
2025-06-16 157.80 161.00 157.80 159.80 0.5M
2025-06-13 157.60 160.00 157.60 158.40 0.2M
2025-06-12 159.00 160.60 159.00 160.40 0.4M
2025-06-11 160.60 161.00 160.60 160.60 0.2M
2025-06-10 160.00 161.00 160.00 160.20 0.5M
2025-06-09 160.40 160.60 159.40 160.40 0.5M
2025-06-06 159.00 160.00 158.80 159.60 0.4M
2025-06-05 158.60 158.80 158.40 158.80 0.2M
2025-06-04 158.40 158.60 156.40 158.60 0.5M
2025-06-03 158.00 158.00 157.40 157.40 0.3M
2025-06-02 156.20 157.80 155.60 156.80 0.3M
2025-05-30 156.40 156.80 154.80 156.40 0.5M
2025-05-29 156.00 156.60 155.80 156.20 0.3M
2025-05-28 156.80 156.80 155.40 156.40 0.2M
2025-05-27 157.60 157.60 155.20 156.00 0.4M
2025-05-23 156.00 156.00 153.40 154.60 0.3M
2025-05-22 157.40 157.60 155.80 156.60 0.6M
2025-05-21 157.80 158.40 157.80 158.20 0.4M
2025-05-20 158.60 159.00 158.40 158.80 0.4M
2025-05-19 158.80 158.80 158.00 158.20 0.5M
2025-05-16 156.40 158.80 156.40 158.00 0.5M
2025-05-15 158.20 158.20 158.00 158.20 0.3M
2025-05-14 157.80 157.80 157.20 157.20 0.2M
2025-05-13 155.00 158.00 155.00 157.40 0.5M
2025-05-12 157.00 158.60 156.80 156.80 0.5M
2025-05-09 154.60 155.40 154.60 155.40 1.1M
2025-05-08 154.60 155.20 153.40 153.80 0.3M
2025-05-07 152.00 153.60 151.80 153.60 0.3M
2025-05-06 152.80 153.40 152.00 153.40 0.3M
2025-05-02 149.80 151.60 149.80 151.40 0.3M
2025-05-01 149.60 149.80 148.40 149.80 0.3M
2025-04-30 148.20 148.60 148.00 148.60 0.3M
2025-04-29 148.60 148.80 147.40 148.60 0.6M
2025-04-28 147.20 148.80 147.20 148.60 0.3M
2025-04-25 146.20 148.60 146.00 148.00 0.4M
2025-04-24 146.20 147.00 146.20 147.00 0.5M
2025-04-23 146.40 148.40 146.40 147.40 0.4M
2025-04-22 143.00 144.80 143.00 144.60 0.4M
2025-04-17 144.60 145.00 144.60 145.00 0.2M
2025-04-16 146.00 146.00 143.20 145.60 0.3M
2025-04-15 144.20 146.00 143.20 145.00 0.4M
2025-04-14 141.00 144.40 141.00 144.40 0.6M
2025-04-11 142.40 142.40 139.20 141.00 0.4M
2025-04-10 143.00 144.60 141.40 141.40 0.4M
2025-04-09 137.60 138.00 134.60 137.00 0.5M
2025-04-08 141.00 142.20 140.20 140.20 0.7M
2025-04-07 139.00 139.00 132.00 136.60 1.0M
2025-04-04 146.20 146.20 139.80 140.20 0.6M
2025-04-03 148.00 148.00 147.00 147.40 0.7M
2025-04-02 149.80 152.00 149.80 152.00 0.8M
2025-04-01 150.40 152.00 150.40 151.20 0.4M
2025-03-31 151.40 153.00 150.40 150.40 0.5M
2025-03-28 151.80 153.20 151.80 153.00 0.5M
2025-03-27 153.40 153.40 152.80 152.80 0.4M
2025-03-26 154.40 155.80 154.40 154.80 0.2M
2025-03-25 155.20 155.20 154.40 154.60 0.4M
2025-03-24 155.40 155.40 154.20 154.20 0.8M
2025-03-21 154.20 154.60 152.80 153.00 0.8M
2025-03-20 154.20 154.80 154.00 154.80 1.0M
2025-03-19 152.20 153.80 152.00 153.80 0.8M
2025-03-18 152.40 152.80 152.40 152.80 0.4M
2025-03-17 153.20 153.60 153.20 153.20 0.6M
2025-03-14 152.00 153.20 151.40 153.20 0.5M
2025-03-13 151.80 151.80 151.40 151.80 1.0M
2025-03-12 151.80 152.60 151.40 152.60 0.4M
2025-03-11 153.80 156.00 151.80 151.80 0.9M
2025-03-10 153.40 154.60 153.40 153.60 1.0M
2025-03-07 154.80 156.40 153.80 154.20 0.3M
2025-03-06 154.20 155.40 154.20 155.20 0.6M
2025-03-05 155.80 155.80 154.20 154.20 0.3M
2025-03-04 158.00 158.00 154.60 154.60 1.1M
2025-03-03 160.60 160.60 158.80 159.20 0.6M
2025-02-28 159.00 159.60 158.20 158.20 0.7M
2025-02-27 161.20 161.20 159.00 159.40 0.5M
2025-02-26 160.00 161.00 159.20 159.80 0.4M
2025-02-25 161.20 161.20 159.40 160.00 0.9M
2025-02-24 162.00 162.00 159.40 159.80 0.7M
2025-02-21 161.60 163.00 161.60 162.00 0.7M
2025-02-20 162.80 162.80 161.40 161.80 0.5M
2025-02-19 162.40 163.20 162.40 162.80 0.4M
2025-02-18 163.20 163.20 162.00 162.60 0.7M
2025-02-17 162.60 164.20 162.20 162.20 1.2M
2025-02-14 163.40 163.40 162.60 162.80 0.4M
2025-02-13 162.20 162.40 161.60 161.60 0.6M
2025-02-12 163.20 163.60 161.80 162.20 0.7M
2025-02-11 162.80 163.20 162.60 163.20 0.4M
2025-02-10 162.40 163.60 162.40 162.80 1.2M
2025-02-07 163.20 163.40 162.40 162.40 0.5M
2025-02-06 162.60 163.40 162.60 163.20 0.6M
2025-02-05 161.40 162.40 161.40 161.80 0.7M
2025-02-04 162.00 162.40 161.80 161.80 0.5M
2025-02-03 161.60 163.20 160.60 162.40 0.7M
2025-01-31 164.60 165.00 164.20 164.80 0.5M
2025-01-30 163.20 164.40 163.20 164.40 0.3M
2025-01-29 163.40 163.40 163.00 163.00 0.4M
2025-01-28 162.20 163.20 162.20 162.20 0.4M
2025-01-27 162.60 163.00 160.80 162.00 1.0M
2025-01-24 164.60 164.80 163.60 163.60 1.5M
2025-01-23 163.00 164.20 162.60 163.40 0.5M
2025-01-22 162.60 164.60 162.60 163.80 0.5M
2025-01-21 165.00 165.00 162.80 163.00 0.8M
2025-01-20 162.80 163.80 162.80 162.80 0.5M
2025-01-17 162.60 164.80 162.60 164.00 0.8M
2025-01-16 162.00 164.00 161.80 164.00 0.5M
2025-01-15 160.00 162.60 159.80 162.60 0.7M
2025-01-14 158.80 160.00 158.60 159.60 0.6M
2025-01-13 158.20 159.40 158.00 159.00 0.9M
2025-01-10 158.40 160.20 158.40 158.80 0.6M
2025-01-09 161.00 161.00 158.20 160.20 1.1M
2025-01-08 162.60 163.00 160.00 160.00 1.0M
2025-01-07 162.40 163.40 161.80 161.80 0.6M
2025-01-06 164.80 165.20 164.20 164.40 0.5M
2025-01-03 164.00 164.60 164.00 164.40 0.4M
2025-01-02 164.20 164.40 164.00 164.40 0.4M