Geiger Counter Ltd (GCLq)

GCLq
🏛️ Reino Unido →
59.00
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
2021-12-31 53.00 54.12 51.00 53.00 0.1M
2021-12-30 53.00 54.50 51.88 53.00 0.1M
2021-12-29 53.00 55.00 51.80 53.00 0.2M
2021-12-24 53.00 54.96 53.44 53.00 1.2M
2021-12-23 51.50 54.00 51.13 53.00 0.7M
2021-12-22 49.10 52.50 49.10 51.50 0.4M
2021-12-21 47.90 49.40 47.29 48.40 0.2M
2021-12-20 49.50 49.50 46.40 47.20 0.3M
2021-12-17 51.00 51.75 47.50 49.00 0.2M
2021-12-16 48.10 52.00 48.46 51.00 0.3M
2021-12-15 50.50 50.11 45.00 47.20 1.0M
2021-12-14 54.00 53.34 50.00 50.50 0.2M
2021-12-13 57.25 56.50 54.00 54.50 0.1M
2021-12-10 57.75 58.31 56.00 57.25 0.1M
2021-12-09 57.50 58.40 57.10 57.75 0.2M
2021-12-08 55.50 58.40 54.85 57.50 0.4M
2021-12-07 51.25 55.00 51.10 54.50 1.5M
2021-12-06 55.50 57.00 48.95 51.25 0.8M
2021-12-03 54.50 58.00 54.31 55.50 0.2M
2021-12-02 56.00 56.35 54.15 54.50 0.2M
2021-12-01 58.50 59.31 55.00 57.00 0.3M
2021-11-30 59.00 59.86 57.30 58.50 0.3M
2021-11-29 57.50 60.15 57.03 60.00 1.3M
2021-11-26 63.00 64.00 56.53 58.00 0.7M
2021-11-25 63.00 64.00 62.22 63.00 0.2M
2021-11-24 59.00 64.30 58.33 63.00 0.5M
2021-11-23 58.50 59.45 54.50 59.00 0.7M
2021-11-22 65.00 66.00 57.50 58.50 1.0M
2021-11-19 64.25 66.00 63.73 65.00 0.3M
2021-11-18 65.75 67.00 63.88 64.25 0.5M
2021-11-17 71.75 72.00 64.00 66.00 1.9M
2021-11-16 73.00 73.45 70.25 72.00 0.5M
2021-11-15 72.00 74.50 72.00 73.00 2.4M
2021-11-12 70.50 73.00 70.13 72.00 0.3M
2021-11-11 71.50 72.00 68.00 70.50 0.6M
2021-11-10 71.00 73.00 69.65 71.50 0.5M
2021-11-09 68.25 73.00 69.50 71.00 1.8M
2021-11-08 66.25 69.00 65.75 67.50 0.5M
2021-11-05 65.50 67.40 65.05 66.25 0.5M
2021-11-04 64.00 66.00 63.04 65.50 0.3M
2021-11-03 61.50 64.00 61.00 63.25 1.1M
2021-11-02 60.75 63.00 60.75 61.50 0.2M
2021-11-01 61.75 62.50 59.50 60.75 0.4M
2021-10-29 62.50 63.00 60.50 61.75 0.2M
2021-10-28 63.50 64.55 62.00 62.50 0.2M
2021-10-27 63.00 65.13 62.66 63.50 0.3M
2021-10-26 63.50 65.00 62.20 63.00 0.4M
2021-10-25 62.50 64.77 62.30 63.50 0.5M
2021-10-22 62.50 63.00 61.87 62.50 0.4M
2021-10-21 62.25 63.50 62.08 62.50 0.4M
2021-10-20 64.50 64.70 60.10 62.50 0.6M
2021-10-19 62.25 65.40 62.50 64.50 1.8M
2021-10-18 60.50 63.50 60.83 62.25 0.5M
2021-10-15 62.00 63.00 59.75 60.50 0.7M
2021-10-14 60.00 63.90 60.00 62.25 1.1M
2021-10-13 54.25 58.50 55.80 58.50 0.8M
2021-10-12 52.00 54.00 51.04 53.75 1.4M
2021-10-11 51.25 52.63 50.50 52.00 0.4M
2021-10-08 51.25 51.75 50.75 51.25 0.1M
2021-10-07 51.50 51.98 50.00 51.25 0.3M
2021-10-06 52.00 52.80 51.00 51.50 0.2M
2021-10-05 53.00 54.00 51.50 52.00 1.8M
2021-10-04 50.00 54.00 49.53 53.00 0.5M
2021-10-01 50.00 50.40 49.00 50.00 0.2M
2021-09-30 50.00 50.78 49.00 50.00 0.1M
2021-09-29 50.50 51.60 49.00 50.00 0.4M
2021-09-28 51.00 52.00 50.00 50.80 0.2M
2021-09-27 51.00 52.00 49.51 49.60 0.3M
2021-09-24 53.75 54.42 50.25 51.00 0.2M
2021-09-23 54.00 55.00 53.10 53.75 0.3M
2021-09-22 53.75 54.50 53.54 54.00 0.2M
2021-09-21 52.00 55.00 51.22 53.75 0.6M
2021-09-20 56.50 57.00 49.20 52.00 1.6M
2021-09-17 60.00 61.50 56.50 56.50 0.8M
2021-09-16 57.50 62.00 57.00 57.00 0.9M
2021-09-15 55.50 58.00 54.05 55.00 0.5M
2021-09-14 57.00 57.42 53.00 55.50 0.7M
2021-09-13 54.25 58.00 54.99 57.00 3.9M
2021-09-10 51.25 54.49 52.06 53.75 1.1M
2021-09-09 50.25 53.00 49.00 51.25 0.6M
2021-09-08 49.80 53.00 49.00 50.25 0.8M
2021-09-07 50.00 50.60 48.60 49.80 1.1M
2021-09-06 47.70 50.98 48.37 50.00 2.3M
2021-09-03 43.20 49.16 43.26 46.40 0.9M
2021-09-02 41.10 43.98 41.12 43.00 1.5M
2021-09-01 39.50 42.00 40.35 41.00 0.4M
2021-08-31 37.70 40.50 38.00 39.50 0.4M
2021-08-27 36.10 38.40 35.70 37.70 0.2M
2021-08-26 36.10 36.80 36.09 36.10 0.1M
2021-08-25 35.60 36.80 35.58 36.10 0.2M
2021-08-24 33.90 36.20 34.60 35.60 0.2M
2021-08-23 33.60 34.59 33.21 33.90 0.4M
2021-08-20 34.30 34.02 32.60 33.60 0.2M
2021-08-19 34.30 34.22 33.30 34.30 0.1M
2021-08-18 34.30 35.00 33.61 34.30 0.1M
2021-08-17 34.30 34.70 33.60 34.30 0.0M
2021-08-16 34.90 35.56 34.00 34.30 0.1M
2021-08-13 35.20 35.60 34.02 34.90 0.2M
2021-08-12 35.00 36.00 34.65 35.20 0.0M
2021-08-11 35.00 35.78 34.15 35.00 0.1M
2021-08-10 35.60 36.02 34.15 35.00 0.0M
2021-08-09 35.80 36.60 35.06 35.60 0.2M
2021-08-06 35.90 36.60 35.60 35.90 0.0M
2021-08-05 35.90 36.60 35.47 35.90 0.1M
2021-08-04 36.00 36.62 35.62 36.00 0.0M
2021-08-03 36.20 36.80 35.62 36.00 0.1M
2021-08-02 36.60 37.20 35.33 36.20 0.1M
2021-07-30 36.50 37.20 36.33 36.60 0.2M
2021-07-29 33.80 36.30 33.48 36.30 0.2M
2021-07-28 34.00 34.20 33.13 33.70 0.3M
2021-07-27 34.40 34.67 33.20 34.00 0.2M
2021-07-26 34.40 35.04 33.71 34.40 0.1M
2021-07-23 34.40 35.08 33.60 34.40 0.3M
2021-07-22 34.30 35.10 33.76 34.40 0.2M
2021-07-21 32.60 34.00 31.00 34.00 0.4M
2021-07-20 32.30 32.60 30.70 32.00 0.9M
2021-07-19 35.20 34.73 31.00 32.30 0.4M
2021-07-16 35.50 35.00 35.00 35.40 0.1M
2021-07-15 35.50 35.48 34.50 35.50 0.2M
2021-07-14 36.00 36.00 35.05 35.50 0.4M
2021-07-13 36.50 36.23 34.25 36.00 0.8M
2021-07-12 38.10 37.50 35.50 36.50 0.2M
2021-07-09 38.80 38.50 37.20 38.10 0.3M
2021-07-08 38.90 38.74 37.20 38.80 0.1M
2021-07-07 38.90 38.90 37.50 38.90 0.2M
2021-07-06 38.90 39.37 38.30 38.90 0.2M
2021-07-05 38.90 39.25 38.20 38.90 0.3M
2021-07-02 38.90 38.98 38.20 38.90 0.2M
2021-07-01 38.90 38.65 38.00 38.90 0.3M
2021-06-30 39.50 39.20 37.80 38.90 0.8M
2021-06-29 39.70 39.53 38.60 39.50 0.2M
2021-06-28 40.40 40.00 39.40 39.70 0.1M
2021-06-25 40.40 40.00 39.20 40.40 0.2M
2021-06-24 40.40 40.03 39.20 40.40 0.2M
2021-06-23 40.40 40.27 39.40 40.40 0.1M
2021-06-22 40.40 40.29 39.40 40.40 0.1M
2021-06-21 40.50 40.50 39.00 40.40 0.2M
2021-06-18 40.50 40.75 39.80 40.50 0.2M
2021-06-17 42.00 41.70 40.00 41.00 0.2M
2021-06-16 42.20 41.97 41.00 42.00 0.2M
2021-06-15 42.50 43.00 39.00 42.20 0.7M
2021-06-14 44.40 45.80 42.00 42.50 0.3M
2021-06-11 44.50 44.58 43.39 44.40 0.1M
2021-06-10 44.50 44.69 43.00 44.50 0.2M
2021-06-09 44.50 45.80 43.59 44.50 0.3M
2021-06-08 44.90 45.78 43.25 44.50 1.8M
2021-06-07 44.90 45.78 44.18 44.90 0.2M
2021-06-04 44.90 44.92 44.00 44.90 0.1M
2021-06-03 45.00 46.00 44.00 44.90 0.3M
2021-06-02 43.20 45.80 42.90 45.00 0.3M
2021-06-01 42.50 44.20 41.50 44.20 0.2M
2021-05-28 42.50 43.74 41.06 42.50 0.3M
2021-05-27 42.50 44.00 41.06 42.50 0.2M
2021-05-26 43.00 43.00 41.00 41.00 0.2M
2021-05-25 43.00 43.20 42.00 43.00 0.1M
2021-05-24 43.00 44.00 42.00 43.00 0.4M
2021-05-21 42.00 43.00 41.33 43.00 0.3M
2021-05-20 42.00 43.00 41.13 42.00 0.1M
2021-05-19 43.00 43.60 41.10 42.00 0.2M
2021-05-18 41.00 43.88 40.00 43.00 0.3M
2021-05-17 41.00 40.98 40.00 41.00 0.2M
2021-05-14 43.00 42.90 40.00 41.40 1.7M
2021-05-13 43.20 44.30 42.00 43.00 0.2M
2021-05-12 43.90 44.75 42.30 43.30 0.4M
2021-05-11 44.40 45.34 42.50 43.90 0.5M
2021-05-10 43.60 45.90 43.44 44.40 2.1M
2021-05-07 42.50 44.65 42.45 43.50 0.8M
2021-05-06 41.20 43.00 41.05 42.50 0.8M
2021-05-05 40.00 42.38 39.00 41.50 0.4M
2021-05-04 37.70 41.58 37.95 39.80 1.3M
2021-04-30 37.40 38.00 36.41 37.40 0.1M
2021-04-29 37.20 38.00 36.20 37.40 0.5M
2021-04-28 37.20 38.00 36.40 37.20 0.4M
2021-04-27 36.70 37.98 36.40 37.20 0.3M
2021-04-26 37.30 37.36 36.40 36.70 0.2M
2021-04-23 37.50 37.89 36.00 37.30 0.2M
2021-04-22 35.50 38.53 35.74 37.50 0.4M
2021-04-21 34.50 35.90 34.70 35.50 1.9M
2021-04-20 38.40 38.40 34.13 34.50 1.8M
2021-04-19 38.90 39.00 37.80 38.40 0.3M
2021-04-16 39.40 39.60 38.36 38.90 0.1M
2021-04-15 39.20 39.72 39.00 39.40 0.7M
2021-04-14 39.10 39.80 38.60 39.20 0.2M
2021-04-13 41.70 42.00 38.40 39.10 1.9M
2021-04-12 42.80 43.20 40.80 41.70 0.8M
2021-04-09 42.00 43.80 41.00 42.80 0.5M
2021-04-08 41.80 42.90 41.00 42.00 2.2M
2021-04-07 41.00 42.60 40.62 41.80 0.9M
2021-04-06 38.50 41.90 38.47 41.00 3.3M
2021-04-01 38.30 39.00 37.00 38.50 0.4M
2021-03-31 38.30 38.56 38.03 38.30 0.1M
2021-03-30 38.30 38.60 38.12 38.30 0.2M
2021-03-29 37.00 38.60 37.24 38.30 0.3M
2021-03-26 37.40 37.80 36.00 37.00 0.2M
2021-03-25 37.50 37.59 37.10 37.40 0.2M
2021-03-24 39.40 39.24 37.00 37.50 0.4M
2021-03-23 39.50 39.59 39.00 39.40 0.1M
2021-03-22 38.10 40.00 38.18 39.50 2.8M
2021-03-19 39.10 39.60 37.71 38.10 0.5M
2021-03-18 38.50 39.82 38.00 39.10 0.2M
2021-03-17 39.10 40.00 37.50 38.50 0.4M
2021-03-16 36.50 40.00 36.89 39.80 1.9M
2021-03-15 33.50 37.00 33.31 36.50 0.7M
2021-03-12 33.50 33.96 33.24 33.50 0.5M
2021-03-11 33.50 33.89 33.00 33.50 0.1M
2021-03-10 33.50 33.80 33.00 33.50 0.1M
2021-03-09 33.80 33.99 32.20 33.50 0.3M
2021-03-08 34.30 34.15 33.00 33.90 0.8M
2021-03-05 34.50 34.50 33.80 34.30 0.2M
2021-03-04 35.70 35.09 34.00 34.70 0.3M
2021-03-03 34.00 36.31 34.72 35.70 1.2M
2021-03-02 33.40 34.71 33.11 33.90 0.4M
2021-03-01 33.20 33.78 30.80 33.40 0.2M
2021-02-26 33.60 34.07 33.00 33.20 0.1M
2021-02-25 33.40 34.20 32.85 33.80 0.2M
2021-02-24 33.50 33.40 32.80 33.40 0.0M
2021-02-23 33.80 33.89 33.30 33.50 0.3M
2021-02-22 34.30 34.20 33.40 33.40 0.3M
2021-02-19 34.90 35.36 33.28 34.30 0.4M
2021-02-18 35.10 35.40 34.84 35.00 0.5M
2021-02-17 33.20 36.95 33.40 35.10 1.4M
2021-02-16 32.90 33.40 33.19 33.20 0.8M
2021-02-15 32.50 33.40 32.47 32.90 0.3M
2021-02-12 33.30 32.80 32.39 32.50 0.1M
2021-02-11 33.00 33.40 33.01 33.30 0.3M
2021-02-10 30.80 34.00 30.58 33.20 0.6M
2021-02-09 30.10 32.00 30.02 30.80 0.1M
2021-02-08 28.50 29.98 28.80 30.00 0.3M
2021-02-05 28.40 28.72 27.40 28.30 0.2M
2021-02-04 28.40 28.62 27.60 28.50 0.0M
2021-02-03 28.10 28.70 27.84 28.40 0.2M
2021-02-02 25.90 28.89 26.10 28.10 1.1M
2021-02-01 25.80 25.60 24.00 25.10 2.4M
2021-01-29 25.70 26.26 25.06 25.70 0.6M
2021-01-28 27.00 26.00 23.50 24.80 0.6M
2021-01-27 27.90 27.00 26.20 27.10 0.2M
2021-01-26 27.90 28.00 26.50 27.90 0.1M
2021-01-25 27.90 28.08 27.00 27.90 0.2M
2021-01-22 28.10 27.54 27.00 27.90 0.6M
2021-01-21 28.40 29.00 27.20 28.10 0.1M
2021-01-20 28.90 28.63 27.80 28.40 0.2M
2021-01-19 28.90 28.72 28.00 28.90 0.1M
2021-01-18 28.90 29.24 28.00 28.90 0.1M
2021-01-15 28.20 29.65 27.40 28.90 0.5M
2021-01-14 27.50 28.80 27.29 28.20 0.4M
2021-01-13 29.00 29.98 27.00 27.50 0.8M
2021-01-12 29.40 31.00 29.00 29.50 0.2M
2021-01-11 31.30 31.59 29.01 29.40 0.5M
2021-01-08 29.30 31.80 29.06 31.30 0.7M
2021-01-07 29.50 30.00 29.00 29.50 0.6M
2021-01-06 28.20 30.00 28.51 29.50 0.7M
2021-01-05 28.50 29.40 27.60 28.20 0.3M
2021-01-04 27.70 30.47 28.00 28.50 1.1M