Goodricke Group Ltd (GDRC)

GDRC
🏛️ Inde →
187.50
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
2023-12-29 200.00 201.00 196.65 196.95 0.0M
2023-12-28 198.05 202.00 197.25 201.05 0.0M
2023-12-27 197.75 204.00 195.00 200.80 0.0M
2023-12-26 195.80 197.95 194.50 195.45 0.0M
2023-12-22 196.70 199.85 193.00 194.40 0.0M
2023-12-21 189.90 200.90 188.10 196.70 0.0M
2023-12-20 189.00 195.95 186.10 187.75 0.0M
2023-12-19 186.50 189.50 184.00 186.20 0.1M
2023-12-18 190.00 191.00 183.05 186.50 0.0M
2023-12-15 189.50 191.00 189.10 189.80 0.0M
2023-12-14 191.00 192.85 188.90 190.15 0.0M
2023-12-13 187.80 192.00 187.50 190.25 0.0M
2023-12-12 191.60 191.60 187.50 187.80 0.0M
2023-12-11 189.90 192.15 188.00 188.85 0.0M
2023-12-08 191.10 193.75 189.00 189.90 0.0M
2023-12-07 190.45 195.85 190.00 191.65 0.0M
2023-12-06 190.40 197.05 190.40 191.35 0.0M
2023-12-05 192.50 192.70 187.00 189.00 0.0M
2023-12-04 191.70 194.85 188.85 190.45 0.0M
2023-12-01 189.80 192.00 187.00 188.05 0.0M
2023-11-30 189.80 189.80 185.70 186.60 0.0M
2023-11-29 189.00 190.75 188.10 189.60 0.0M
2023-11-28 193.60 193.60 187.25 188.10 0.0M
2023-11-24 191.80 193.75 188.30 190.40 0.0M
2023-11-23 194.50 194.50 190.10 191.55 0.0M
2023-11-22 194.00 196.50 192.10 192.45 0.0M
2023-11-21 196.50 201.00 193.30 194.50 0.0M
2023-11-20 198.25 201.95 196.00 196.50 0.0M
2023-11-17 198.05 199.80 197.50 198.25 0.0M
2023-11-16 201.95 203.00 198.65 198.90 0.0M
2023-11-15 198.70 202.50 198.00 199.50 0.0M
2023-11-13 199.00 202.00 197.05 198.70 0.0M
2023-11-12 198.00 201.00 196.00 200.00 0.0M
2023-11-10 195.00 203.00 195.00 198.15 0.0M
2023-11-09 196.30 203.00 196.30 200.05 0.0M
2023-11-08 202.00 202.00 195.05 196.45 0.0M
2023-11-07 200.00 201.00 196.10 200.00 0.0M
2023-11-06 195.05 202.80 195.00 199.80 0.0M
2023-11-03 196.45 198.95 194.00 195.05 0.0M
2023-11-02 197.00 202.00 196.05 196.45 0.0M
2023-11-01 197.95 201.65 196.05 199.70 0.0M
2023-10-31 196.00 199.30 192.30 197.85 0.0M
2023-10-30 194.70 199.80 190.30 198.35 0.0M
2023-10-27 189.00 195.00 189.00 194.70 0.0M
2023-10-26 190.00 190.00 182.00 184.65 0.0M
2023-10-25 200.80 200.80 188.00 191.75 0.0M
2023-10-23 203.85 203.85 194.00 194.90 0.0M
2023-10-20 202.00 203.85 199.00 199.55 0.0M
2023-10-19 200.00 203.85 198.50 202.40 0.0M
2023-10-18 204.60 205.50 197.00 198.35 0.0M
2023-10-17 205.05 208.00 204.00 206.50 0.0M
2023-10-16 205.00 210.00 204.05 204.75 0.0M
2023-10-13 200.00 206.50 200.00 205.70 0.0M
2023-10-12 200.90 206.00 198.00 202.45 0.0M
2023-10-11 200.00 200.90 197.00 200.00 0.0M
2023-10-10 195.00 200.00 195.00 199.95 0.0M
2023-10-09 199.00 199.00 194.00 194.80 0.0M
2023-10-06 199.95 202.10 197.40 199.35 0.0M
2023-10-05 199.75 202.70 196.00 199.25 0.0M
2023-10-04 197.00 200.00 195.10 197.05 0.0M
2023-10-03 199.90 201.30 196.00 197.95 0.0M
2023-09-29 199.10 203.90 198.00 198.55 0.0M
2023-09-28 200.30 204.25 198.00 198.80 0.0M
2023-09-27 201.10 208.85 199.50 200.10 0.0M
2023-09-26 200.00 205.00 198.60 200.75 0.0M
2023-09-25 206.45 206.45 200.25 201.50 0.0M
2023-09-22 205.95 206.00 200.00 200.45 0.0M
2023-09-21 208.00 210.00 201.00 201.90 0.0M
2023-09-20 204.95 214.00 202.30 210.05 0.0M
2023-09-18 206.95 206.95 200.15 200.90 0.0M
2023-09-15 207.00 211.00 204.00 207.25 0.0M
2023-09-14 204.00 218.00 201.70 207.60 0.0M
2023-09-13 198.55 206.05 198.50 205.00 0.0M
2023-09-12 202.15 204.00 195.20 198.30 0.0M
2023-09-11 202.50 207.00 201.40 203.25 0.0M
2023-09-08 206.00 207.85 201.00 201.65 0.0M
2023-09-07 203.10 207.90 201.00 203.90 0.0M
2023-09-06 198.70 206.00 198.00 203.10 0.0M
2023-09-05 197.95 199.60 195.35 196.45 0.0M
2023-09-04 198.00 201.00 195.10 196.35 0.0M
2023-09-01 195.00 198.00 195.00 195.60 0.0M
2023-08-31 198.50 199.50 194.90 195.15 0.0M
2023-08-30 197.45 199.80 193.00 197.90 0.0M
2023-08-29 199.50 199.50 196.50 197.45 0.0M
2023-08-28 201.00 201.80 194.00 197.70 0.0M
2023-08-25 209.25 211.10 198.25 200.75 0.0M
2023-08-24 201.00 218.00 200.00 208.80 0.1M
2023-08-23 203.00 204.70 199.00 200.00 0.0M
2023-08-22 186.00 212.20 185.00 200.75 0.1M
2023-08-21 184.95 190.00 183.65 187.10 0.0M
2023-08-18 187.50 188.50 183.50 184.95 0.0M
2023-08-17 181.50 191.95 181.45 185.00 0.0M
2023-08-16 179.00 181.95 178.95 181.00 0.0M
2023-08-14 181.45 183.45 178.70 179.85 0.0M
2023-08-11 183.90 184.60 178.45 181.45 0.0M
2023-08-10 183.20 184.90 182.25 182.70 0.0M
2023-08-09 181.00 185.00 180.70 183.20 0.0M
2023-08-08 182.00 183.95 180.00 181.70 0.0M
2023-08-07 183.00 186.50 180.50 181.35 0.0M
2023-08-04 181.55 187.70 181.55 183.95 0.0M
2023-08-03 183.20 186.50 181.00 182.35 0.0M
2023-08-02 182.00 188.00 181.00 183.30 0.0M
2023-08-01 182.00 182.00 176.05 180.35 0.0M
2023-07-31 179.65 182.00 178.80 181.60 0.0M
2023-07-28 181.80 181.80 179.00 179.65 0.0M
2023-07-27 184.50 184.50 179.35 180.35 0.0M
2023-07-26 180.80 181.25 178.10 179.05 0.0M
2023-07-25 182.65 183.95 180.25 180.80 0.0M
2023-07-24 182.90 184.70 181.95 182.55 0.0M
2023-07-21 185.00 189.80 182.00 182.90 0.0M
2023-07-20 187.00 189.65 183.20 183.75 0.0M
2023-07-19 188.90 190.00 182.00 187.70 0.0M
2023-07-18 188.80 189.00 183.40 187.60 0.0M
2023-07-17 181.30 189.00 181.30 187.90 0.0M
2023-07-14 183.00 187.00 181.25 185.35 0.0M
2023-07-13 184.00 184.80 181.30 183.60 0.0M
2023-07-12 186.00 186.00 180.20 181.55 0.0M
2023-07-11 186.45 186.45 180.00 183.00 0.0M
2023-07-10 188.00 188.00 181.15 182.25 0.0M
2023-07-07 187.00 187.05 185.25 186.00 0.0M
2023-07-06 194.00 194.00 187.10 187.45 0.0M
2023-07-05 186.35 189.40 186.00 188.70 0.0M
2023-07-04 192.00 194.00 186.00 186.40 0.0M
2023-07-03 188.05 192.00 188.05 190.25 0.0M
2023-06-30 190.00 191.00 185.25 189.30 0.0M
2023-06-28 187.05 190.90 185.05 185.35 0.0M
2023-06-27 186.00 191.70 185.05 187.05 0.0M
2023-06-26 187.00 189.20 183.00 183.50 0.0M
2023-06-23 185.00 186.95 182.10 183.95 0.0M
2023-06-22 188.40 190.95 185.00 185.80 0.0M
2023-06-21 191.60 193.00 188.40 189.70 0.0M
2023-06-20 186.00 195.95 183.10 191.60 0.0M
2023-06-19 191.80 191.80 184.15 186.00 0.0M
2023-06-16 189.95 191.90 183.00 189.15 0.0M
2023-06-15 181.65 189.00 181.50 187.50 0.0M
2023-06-14 179.00 184.70 179.00 179.85 0.0M
2023-06-13 180.00 182.30 176.55 178.10 0.0M
2023-06-12 175.85 182.00 174.00 181.45 0.0M
2023-06-09 175.90 177.95 173.75 175.85 0.0M
2023-06-08 175.75 176.00 173.15 173.70 0.0M
2023-06-07 174.80 177.80 171.60 175.75 0.0M
2023-06-06 174.90 174.90 168.40 172.90 0.0M
2023-06-05 178.00 178.00 170.25 171.90 0.0M
2023-06-02 178.00 178.00 174.10 175.65 0.0M
2023-06-01 175.20 178.00 174.20 175.25 0.0M
2023-05-31 179.95 179.95 174.00 175.20 0.0M
2023-05-30 183.65 183.65 178.10 179.05 0.0M
2023-05-29 179.80 180.85 177.00 177.80 0.0M
2023-05-26 189.45 189.45 179.00 180.10 0.0M
2023-05-25 187.00 187.80 184.30 184.50 0.0M
2023-05-24 184.00 188.00 184.00 186.35 0.0M
2023-05-23 184.00 188.00 181.70 187.90 0.0M
2023-05-22 183.50 187.25 181.10 183.25 0.0M
2023-05-19 185.00 185.00 182.00 184.90 0.0M
2023-05-18 185.00 185.05 183.15 183.55 0.0M
2023-05-17 187.60 188.45 181.30 184.10 0.0M
2023-05-16 187.95 189.30 184.15 186.35 0.0M
2023-05-15 188.80 188.80 184.05 184.50 0.0M
2023-05-12 187.00 189.80 184.50 185.55 0.0M
2023-05-11 190.35 190.95 183.25 186.50 0.0M
2023-05-10 187.00 194.00 186.00 190.35 0.0M
2023-05-09 190.00 191.00 187.00 187.60 0.0M
2023-05-08 188.90 191.40 187.20 190.00 0.0M
2023-05-05 189.60 191.75 186.05 187.35 0.0M
2023-05-04 190.80 193.00 188.10 189.65 0.0M
2023-05-03 188.00 190.90 185.00 187.70 0.0M
2023-05-02 185.25 191.80 185.25 187.40 0.0M
2023-04-28 189.60 194.00 183.00 186.00 0.0M
2023-04-27 183.00 191.10 183.00 189.60 0.0M
2023-04-26 174.00 193.75 171.50 182.55 0.0M
2023-04-25 168.80 174.90 168.75 172.05 0.0M
2023-04-24 182.00 183.00 169.95 171.10 0.0M
2023-04-21 184.00 184.00 177.30 178.50 0.0M
2023-04-20 182.90 184.90 179.00 182.90 0.0M
2023-04-19 178.85 180.00 175.30 180.00 0.0M
2023-04-18 176.25 178.85 175.00 176.15 0.0M
2023-04-17 185.90 185.90 175.05 175.45 0.0M
2023-04-13 181.95 181.95 178.95 180.90 0.0M
2023-04-12 181.50 183.95 177.00 177.50 0.0M
2023-04-11 178.00 178.00 173.50 177.00 0.0M
2023-04-10 178.50 178.50 172.05 173.25 0.0M
2023-04-06 177.70 177.70 173.30 176.80 0.0M
2023-04-05 168.90 175.00 168.90 172.80 0.0M
2023-04-03 168.90 168.90 164.80 168.90 0.0M
2023-03-31 170.70 170.70 163.50 164.75 0.0M
2023-03-29 164.20 167.15 162.00 165.80 0.0M
2023-03-28 169.00 169.75 162.00 164.20 0.0M
2023-03-27 169.00 169.50 161.15 167.55 0.0M
2023-03-24 172.60 173.90 168.35 169.50 0.0M
2023-03-23 174.00 175.45 172.10 172.60 0.0M
2023-03-22 179.75 179.75 172.65 173.15 0.0M
2023-03-21 180.75 180.75 172.25 174.50 0.0M
2023-03-20 180.70 180.75 171.10 177.55 0.0M
2023-03-17 178.00 181.10 175.05 180.75 0.0M
2023-03-16 182.00 184.40 173.75 176.95 0.0M
2023-03-15 183.50 183.90 178.50 181.10 0.0M
2023-03-14 184.00 184.00 181.15 182.00 0.0M
2023-03-13 188.00 188.00 183.00 183.50 0.0M
2023-03-10 187.90 190.00 185.75 186.35 0.0M
2023-03-09 191.80 191.80 183.25 187.40 0.0M
2023-03-08 185.20 188.50 185.00 188.05 0.0M
2023-03-06 185.30 192.40 185.05 186.30 0.0M
2023-03-03 187.30 188.00 186.50 187.95 0.0M
2023-03-02 189.90 189.90 183.75 187.10 0.0M
2023-03-01 188.50 189.90 187.00 188.60 0.0M
2023-02-28 188.00 189.85 186.25 188.05 0.0M
2023-02-27 188.00 188.00 187.00 187.10 0.0M
2023-02-24 194.40 194.40 188.00 188.25 0.0M
2023-02-23 189.90 190.00 188.60 188.95 0.0M
2023-02-22 189.95 191.70 188.90 189.10 0.0M
2023-02-21 189.55 190.90 188.65 189.95 0.0M
2023-02-20 191.45 191.45 189.15 189.60 0.0M
2023-02-17 192.00 192.00 189.00 191.45 0.0M
2023-02-16 191.00 195.50 190.10 190.95 0.0M
2023-02-15 189.00 191.80 189.00 189.30 0.0M
2023-02-14 188.20 190.00 185.00 188.60 0.0M
2023-02-13 191.20 192.95 189.00 189.35 0.0M
2023-02-10 192.50 194.60 191.00 191.20 0.0M
2023-02-09 191.50 192.95 190.50 190.85 0.0M
2023-02-08 194.00 195.00 190.25 191.05 0.0M
2023-02-07 191.70 193.70 190.20 190.45 0.0M
2023-02-06 194.50 194.50 191.05 191.70 0.0M
2023-02-03 196.80 199.90 192.00 195.15 0.0M
2023-02-02 197.70 197.70 194.00 196.45 0.0M
2023-02-01 202.65 203.00 192.35 193.70 0.0M
2023-01-31 198.00 202.65 198.00 201.70 0.0M
2023-01-30 200.05 203.75 196.25 198.40 0.0M
2023-01-27 202.50 202.95 198.00 199.95 0.0M
2023-01-25 204.05 205.70 201.05 203.35 0.0M
2023-01-24 207.50 207.90 204.60 205.10 0.0M
2023-01-23 207.00 209.00 204.05 205.95 0.0M
2023-01-20 206.95 207.95 203.10 206.25 0.0M
2023-01-19 205.50 206.90 202.50 205.40 0.0M
2023-01-18 207.00 209.30 206.00 206.60 0.0M
2023-01-17 211.35 211.35 204.10 208.20 0.0M
2023-01-16 206.50 211.85 203.50 205.70 0.0M
2023-01-13 209.70 209.70 202.50 207.45 0.0M
2023-01-12 210.65 212.05 207.35 208.20 0.0M
2023-01-11 208.05 215.00 208.00 212.80 0.0M
2023-01-10 212.30 212.30 207.25 208.05 0.0M
2023-01-09 205.30 215.00 201.60 212.30 0.0M
2023-01-06 206.30 207.95 204.25 205.10 0.0M
2023-01-05 213.90 213.90 206.00 206.30 0.0M
2023-01-04 207.00 211.60 206.00 208.40 0.0M
2023-01-03 204.00 217.80 200.25 209.55 0.0M
2023-01-02 200.00 204.85 200.00 202.55 0.0M