Defence Holdings (GILD)

ALRT
🏛️ Reino Unido →
2.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.30 1.32 1.28 1.30 0.0M
2022-12-29 1.30 1.32 1.26 1.30 1.8M
2022-12-28 1.30 1.30 1.25 1.30 0.2M
2022-12-23 1.30 1.35 1.25 1.30 0.5M
2022-12-22 1.28 1.35 1.25 1.30 1.0M
2022-12-21 1.33 1.40 1.25 1.28 0.7M
2022-12-20 1.33 1.40 1.25 1.33 0.1M
2022-12-19 1.20 1.40 1.18 1.33 7.7M
2022-12-16 1.23 1.20 1.15 1.20 2.0M
2022-12-15 1.23 1.25 1.16 1.23 0.3M
2022-12-14 1.25 1.30 1.20 1.23 0.9M
2022-12-13 1.25 1.28 1.21 1.25 1.4M
2022-12-12 1.30 1.35 1.21 1.25 1.6M
2022-12-09 1.30 1.35 1.25 1.30 2.9M
2022-12-08 1.30 1.35 1.26 1.30 0.2M
2022-12-07 1.35 1.40 1.30 1.30 2.2M
2022-12-06 1.35 1.39 1.31 1.35 0.3M
2022-12-05 1.38 1.40 1.30 1.35 2.4M
2022-12-02 1.38 1.40 1.36 1.38 0.1M
2022-12-01 1.38 1.39 1.35 1.38 0.7M
2022-11-30 1.45 1.43 1.35 1.38 0.6M
2022-11-29 1.43 1.50 1.40 1.45 1.0M
2022-11-28 1.38 1.45 1.35 1.43 3.0M
2022-11-25 1.45 1.50 1.36 1.38 3.7M
2022-11-24 1.53 1.60 1.41 1.45 3.4M
2022-11-23 1.45 1.59 1.43 1.53 15.9M
2022-11-22 1.53 1.80 1.45 1.45 26.5M
2022-11-21 1.58 1.59 1.39 1.53 44.1M
2022-11-18 1.63 1.65 1.56 1.58 1.5M
2022-11-17 1.65 1.65 1.60 1.63 0.8M
2022-11-16 1.65 1.65 1.60 1.65 0.8M
2022-11-15 1.65 1.67 1.60 1.65 0.6M
2022-11-14 1.65 1.70 1.61 1.65 0.4M
2022-11-11 1.78 1.80 1.60 1.65 2.0M
2022-11-10 1.60 1.78 1.60 1.78 1.9M
2022-11-09 1.63 1.63 1.60 1.60 0.5M
2022-11-08 1.50 1.80 1.50 1.63 5.7M
2022-11-07 1.55 1.60 1.48 1.50 2.2M
2022-11-04 1.60 1.60 1.50 1.55 0.9M
2022-11-03 1.63 1.65 1.57 1.60 1.1M
2022-11-02 1.65 1.70 1.60 1.63 1.0M
2022-11-01 1.70 1.70 1.63 1.65 2.1M
2022-10-31 1.73 1.75 1.63 1.70 2.9M
2022-10-28 1.73 1.75 1.71 1.73 0.7M
2022-10-27 1.75 1.73 1.61 1.73 4.1M
2022-10-26 1.75 1.80 1.70 1.75 3.1M
2022-10-25 1.85 1.90 1.70 1.75 2.1M
2022-10-24 1.85 1.87 1.81 1.85 0.2M
2022-10-21 1.95 2.00 1.80 1.85 1.0M
2022-10-20 1.95 1.94 1.90 1.95 1.1M
2022-10-19 2.00 2.05 1.90 1.95 0.5M
2022-10-18 1.98 2.05 1.93 2.00 0.8M
2022-10-17 1.98 2.05 1.90 1.98 0.2M
2022-10-14 1.95 2.16 1.90 1.98 4.4M
2022-10-13 2.05 2.04 1.90 1.95 0.9M
2022-10-12 2.05 2.10 2.00 2.05 0.5M
2022-10-11 2.10 2.15 2.00 2.05 1.0M
2022-10-10 2.15 2.15 2.05 2.10 0.6M
2022-10-07 2.18 2.20 2.10 2.15 1.6M
2022-10-06 2.23 2.30 2.06 2.18 3.8M
2022-10-05 2.23 2.29 2.00 2.23 7.4M
2022-10-04 2.33 2.35 2.10 2.25 2.7M
2022-10-03 2.25 2.60 2.15 2.33 11.3M
2022-09-30 2.25 2.28 2.10 2.15 3.6M
2022-09-29 2.33 2.35 2.20 2.28 3.7M
2022-09-28 2.70 2.75 2.30 2.33 7.1M
2022-09-27 3.25 3.40 2.60 2.70 13.6M
2022-09-26 2.28 3.50 2.25 3.10 43.8M
2022-09-23 1.70 2.10 1.65 1.95 11.4M
2022-09-22 1.63 1.73 1.60 1.68 1.0M
2022-09-21 1.63 1.62 1.60 1.63 3.9M
2022-09-20 1.65 1.70 1.60 1.63 0.5M
2022-09-16 1.65 1.67 1.58 1.65 5.4M
2022-09-15 1.65 1.72 1.60 1.70 5.2M
2022-09-14 1.34 1.66 1.33 1.61 10.4M
2022-09-13 1.34 1.35 1.32 1.34 0.2M
2022-09-12 1.34 1.34 1.32 1.34 0.5M
2022-09-09 1.34 1.34 1.32 1.34 1.1M
2022-09-08 1.34 1.35 1.32 1.34 0.5M
2022-09-07 1.34 1.32 1.32 1.34 0.2M
2022-09-06 1.34 1.33 1.28 1.34 1.1M
2022-09-05 1.34 1.35 1.32 1.33 2.1M
2022-09-02 1.38 1.40 1.26 1.34 3.3M
2022-09-01 1.43 1.45 1.35 1.38 0.6M
2022-08-31 1.43 1.42 1.41 1.43 0.3M
2022-08-30 1.43 1.45 1.40 1.43 0.7M
2022-08-26 1.43 1.45 1.41 1.43 2.1M
2022-08-25 1.45 1.55 1.40 1.43 2.9M
2022-08-24 1.43 1.43 1.40 1.43 0.9M
2022-08-23 1.58 1.60 1.40 1.43 4.1M
2022-08-22 1.58 1.58 1.55 1.58 0.5M
2022-08-19 1.58 1.59 1.56 1.58 0.4M
2022-08-18 1.58 1.60 1.54 1.54 1.3M
2022-08-17 1.58 1.60 1.55 1.58 3.7M
2022-08-16 1.68 1.70 1.55 1.61 5.1M
2022-08-15 1.68 1.67 1.65 1.68 1.2M
2022-08-12 1.73 1.68 1.65 1.68 1.1M
2022-08-11 1.71 1.72 1.65 1.68 1.6M
2022-08-10 1.78 1.80 1.70 1.71 4.6M
2022-08-09 1.88 1.90 1.80 1.83 4.5M
2022-08-08 1.90 1.90 1.80 1.88 2.2M
2022-08-05 1.90 1.94 1.86 1.90 0.6M
2022-08-04 1.98 1.95 1.82 1.90 3.2M
2022-08-03 2.03 2.05 2.00 1.98 0.4M
2022-08-02 2.03 2.10 1.93 2.03 4.1M
2022-08-01 2.05 2.15 2.00 2.03 4.3M
2022-07-29 2.13 2.15 1.94 2.03 4.4M
2022-07-28 2.11 2.15 2.00 2.01 7.3M
2022-07-27 2.33 2.30 2.10 2.20 20.5M
2022-07-26 2.43 2.50 2.20 2.33 4.6M
2022-07-25 2.25 2.70 2.25 2.38 18.6M
2022-07-22 1.95 2.20 1.95 2.18 12.6M
2022-07-21 2.15 2.45 1.83 1.95 45.7M
2022-07-20 1.73 1.70 1.54 1.65 5.0M
2022-07-19 1.78 1.80 1.60 1.73 5.0M
2022-07-18 1.78 1.90 1.75 1.78 3.1M
2022-07-15 1.78 2.03 1.65 1.78 13.6M
2022-07-14 1.80 1.86 1.70 1.78 3.8M
2022-07-13 1.55 2.05 1.57 1.75 26.8M
2022-07-12 1.55 1.60 1.53 1.55 0.3M
2022-07-11 1.60 1.62 1.50 1.55 0.7M
2022-07-08 1.50 1.65 1.44 1.60 8.7M
2022-07-07 1.55 1.57 1.48 1.50 1.8M
2022-07-06 1.48 1.60 1.35 1.50 4.7M
2022-07-05 1.38 1.60 1.31 1.47 8.7M
2022-07-04 1.20 1.45 1.15 1.38 13.3M
2022-07-01 1.35 1.35 1.15 1.20 4.6M
2022-06-30 1.58 1.57 1.25 1.35 5.6M
2022-06-29 1.73 1.73 1.59 1.59 1.0M
2022-06-28 1.83 1.82 1.70 1.71 1.7M
2022-06-27 1.83 1.82 1.80 1.83 0.2M
2022-06-24 1.83 1.82 1.80 1.83 0.4M
2022-06-23 1.90 2.14 1.80 1.83 5.0M
2022-06-22 1.63 1.95 1.52 1.88 3.0M
2022-06-21 1.63 1.64 1.61 1.63 0.5M
2022-06-20 1.63 1.63 1.61 1.63 0.5M
2022-06-17 1.63 1.63 1.60 1.62 0.4M
2022-06-16 1.63 1.65 1.60 1.63 0.4M
2022-06-15 1.83 1.80 1.65 1.63 1.0M
2022-06-14 1.83 1.80 1.80 1.83 0.1M
2022-06-13 1.98 2.00 1.80 1.83 2.3M
2022-06-10 1.98 2.04 2.00 1.98 0.1M
2022-06-09 1.93 2.05 1.90 1.90 0.5M
2022-06-08 2.00 2.00 1.90 1.93 0.8M
2022-06-07 1.65 2.30 1.70 2.03 9.2M
2022-06-06 1.68 1.70 1.68 1.68 0.3M
2022-06-01 1.69 1.70 1.65 1.68 0.6M
2022-05-31 1.69 1.72 1.69 1.69 0.6M
2022-05-30 1.70 1.71 1.71 1.69 0.1M
2022-05-27 1.73 1.75 1.65 1.70 1.0M
2022-05-26 1.69 1.75 1.69 1.73 1.0M
2022-05-25 1.50 1.80 1.54 1.69 10.0M
2022-05-24 1.25 1.55 1.22 1.50 7.7M
2022-05-23 1.25 1.22 1.22 1.25 0.1M
2022-05-20 1.23 1.29 1.19 1.25 1.2M
2022-05-19 1.33 1.32 1.20 1.23 0.4M
2022-05-18 1.35 1.33 1.30 1.33 0.4M
2022-05-17 1.43 1.45 1.30 1.35 1.1M
2022-05-16 1.43 1.36 1.36 1.43 0.0M
2022-05-13 1.33 1.50 1.30 1.30 1.7M
2022-05-12 1.35 1.34 1.30 1.33 0.6M
2022-05-11 1.33 1.39 1.33 1.35 0.3M
2022-05-10 1.38 1.40 1.31 1.33 0.4M
2022-05-09 1.43 1.45 1.30 1.45 0.6M
2022-05-06 1.45 1.47 1.35 1.43 1.0M
2022-05-05 1.45 1.50 1.39 1.45 2.0M
2022-05-04 1.38 1.55 1.38 1.44 3.8M
2022-05-03 1.48 1.50 1.35 1.38 1.9M
2022-04-29 1.55 1.54 1.40 1.48 4.2M
2022-04-28 1.50 1.70 1.40 1.55 10.3M
2022-04-27 1.60 1.60 1.41 1.50 1.9M
2022-04-26 1.60 1.57 1.52 1.60 0.3M
2022-04-25 1.60 1.57 1.55 1.60 0.1M
2022-04-22 1.61 1.65 1.55 1.60 1.3M
2022-04-21 1.63 1.65 1.60 1.61 1.3M
2022-04-20 1.75 1.70 1.60 1.65 3.3M
2022-04-19 1.80 1.80 1.66 1.75 1.9M
2022-04-14 1.85 1.85 1.70 1.80 1.5M
2022-04-13 1.85 1.84 1.77 1.85 0.2M
2022-04-12 1.85 1.90 1.75 1.85 0.4M
2022-04-11 1.85 2.00 1.80 1.85 0.8M
2022-04-08 1.95 1.95 1.80 1.85 1.8M
2022-04-07 1.95 1.96 1.90 1.95 0.4M
2022-04-06 1.95 2.10 1.90 1.95 1.7M
2022-04-05 2.00 2.10 1.91 1.95 0.8M
2022-04-04 2.00 2.07 1.90 2.00 0.9M
2022-04-01 2.00 2.08 1.90 2.00 2.2M
2022-03-31 2.00 2.11 1.96 2.11 1.5M
2022-03-30 2.00 1.99 1.90 1.95 1.4M
2022-03-29 2.00 2.10 1.96 2.00 0.4M
2022-03-28 2.00 2.05 2.01 2.00 0.2M
2022-03-25 2.00 2.15 1.90 2.00 0.7M
2022-03-24 1.95 2.10 1.90 2.00 1.0M
2022-03-23 2.08 2.05 1.90 1.95 2.3M
2022-03-22 2.08 2.15 2.00 2.08 0.2M
2022-03-21 2.08 2.07 2.00 2.08 1.2M
2022-03-18 2.08 2.15 2.00 2.08 0.3M
2022-03-17 2.10 2.19 2.01 2.08 2.0M
2022-03-16 2.20 2.20 2.03 2.05 1.3M
2022-03-15 2.25 2.27 2.10 2.20 0.7M
2022-03-14 2.05 2.30 2.02 2.20 2.2M
2022-03-11 1.75 2.10 1.76 2.05 3.0M
2022-03-10 1.73 1.80 1.71 1.75 0.9M
2022-03-09 1.93 1.92 1.65 1.80 3.4M
2022-03-08 1.70 2.04 1.60 1.93 3.6M
2022-03-07 1.83 1.75 1.50 1.73 10.0M
2022-03-04 1.93 1.97 1.61 1.80 6.5M
2022-03-03 2.15 2.16 1.88 1.98 7.2M
2022-03-02 2.33 2.40 2.03 2.20 9.3M
2022-03-01 2.33 2.74 2.10 2.32 18.3M
2022-02-28 2.35 2.40 2.24 2.33 1.4M
2022-02-25 2.30 2.42 2.29 2.35 1.0M
2022-02-24 2.48 2.50 2.06 2.29 7.3M
2022-02-23 2.28 2.69 2.28 2.45 7.9M
2022-02-22 2.55 2.52 2.30 2.30 3.8M
2022-02-21 2.80 2.78 2.45 2.55 5.9M
2022-02-18 2.83 2.84 2.71 2.80 0.4M
2022-02-17 2.78 2.90 2.74 2.83 0.5M
2022-02-16 2.85 2.90 2.70 2.78 1.3M
2022-02-15 2.93 2.92 2.80 2.85 1.5M
2022-02-14 3.00 3.00 2.80 2.93 1.9M
2022-02-11 2.88 3.04 2.86 3.00 2.1M
2022-02-10 2.90 2.95 2.85 2.88 2.5M
2022-02-09 2.95 2.95 2.84 2.84 3.0M
2022-02-08 2.98 3.03 2.85 2.95 4.4M
2022-02-07 3.05 3.08 2.91 3.05 2.5M
2022-02-04 3.15 3.16 3.00 3.05 1.5M
2022-02-03 3.23 3.29 3.03 3.15 6.4M
2022-02-02 3.00 3.35 2.98 3.11 9.0M
2022-02-01 3.00 3.03 2.96 3.00 1.2M
2022-01-31 2.98 3.10 2.90 3.00 5.1M
2022-01-28 3.05 3.09 2.95 3.00 4.9M
2022-01-27 3.15 3.15 2.93 3.05 3.8M
2022-01-26 3.00 3.25 2.94 3.15 6.7M
2022-01-25 2.95 3.14 2.96 3.00 2.8M
2022-01-24 3.33 3.32 2.90 3.05 8.1M
2022-01-21 3.55 3.54 3.30 3.33 3.6M
2022-01-20 3.68 3.89 3.40 3.55 7.4M
2022-01-19 4.00 3.99 3.55 3.65 14.0M
2022-01-18 3.28 4.50 3.25 4.00 43.2M
2022-01-17 3.18 3.27 3.10 3.20 3.0M
2022-01-14 3.35 3.40 3.11 3.28 4.2M
2022-01-13 3.55 3.70 3.27 3.38 13.2M
2022-01-12 2.95 3.74 2.96 3.50 48.4M
2022-01-11 3.10 3.20 2.77 2.95 15.9M
2022-01-10 3.20 3.30 3.00 3.10 1.7M
2022-01-07 3.20 3.25 3.05 3.20 0.6M
2022-01-06 3.25 3.30 3.13 3.20 1.8M
2022-01-05 3.45 3.50 3.20 3.30 3.3M
2022-01-04 3.20 3.50 3.20 3.45 1.9M