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
2023-12-29 54.00 55.00 53.41 54.00 0.3M
2023-12-28 56.00 56.28 53.00 54.40 0.5M
2023-12-27 56.00 57.00 55.28 56.00 0.1M
2023-12-22 55.40 56.50 55.00 56.00 0.3M
2023-12-21 55.20 55.84 53.16 55.00 0.6M
2023-12-20 56.00 56.00 54.00 55.20 0.7M
2023-12-19 58.00 58.75 55.74 56.00 0.7M
2023-12-18 58.20 58.10 57.00 57.80 0.2M
2023-12-15 56.00 58.90 55.26 58.20 0.4M
2023-12-14 57.50 58.49 56.00 56.00 0.3M
2023-12-13 57.00 58.93 55.99 57.00 0.4M
2023-12-12 57.80 59.00 56.40 57.00 0.4M
2023-12-11 56.00 58.60 55.58 58.40 0.3M
2023-12-08 55.40 57.00 55.01 56.00 0.2M
2023-12-07 57.00 57.45 54.17 55.40 0.3M
2023-12-06 57.70 57.95 56.10 57.00 0.3M
2023-12-05 57.10 58.10 56.90 57.70 0.5M
2023-12-04 54.70 58.15 54.60 57.60 1.2M
2023-12-01 53.50 54.97 53.10 54.70 0.6M
2023-11-30 54.00 53.65 52.80 53.50 0.7M
2023-11-29 54.00 55.00 53.05 54.20 0.5M
2023-11-28 54.00 53.80 53.06 54.00 0.5M
2023-11-27 54.00 54.28 53.00 54.00 0.2M
2023-11-24 55.00 55.70 53.90 55.00 0.4M
2023-11-23 54.50 56.00 54.15 55.00 0.3M
2023-11-22 55.80 56.24 54.05 54.50 0.4M
2023-11-21 54.50 57.50 54.50 55.80 0.9M
2023-11-20 54.00 54.90 53.38 54.50 0.5M
2023-11-17 53.00 55.00 53.25 54.60 0.6M
2023-11-16 53.00 54.20 52.46 54.20 0.5M
2023-11-15 52.50 53.50 52.16 52.80 0.2M
2023-11-14 51.00 53.00 50.76 52.40 1.0M
2023-11-13 50.00 52.00 49.20 50.60 0.7M
2023-11-10 49.00 50.90 49.03 50.00 1.4M
2023-11-09 47.75 49.34 47.58 49.00 0.7M
2023-11-08 47.00 48.75 47.30 47.75 0.4M
2023-11-07 48.00 47.99 46.00 47.50 0.6M
2023-11-06 49.00 49.09 46.50 48.00 0.5M
2023-11-03 49.50 49.81 48.25 49.00 0.6M
2023-11-02 48.50 50.00 47.00 49.60 1.4M
2023-11-01 48.25 50.00 48.00 48.50 0.8M
2023-10-31 46.50 48.50 46.06 48.25 1.4M
2023-10-30 47.50 47.39 45.50 47.00 0.6M
2023-10-27 47.75 48.50 46.05 47.50 0.4M
2023-10-26 49.00 49.65 46.55 48.50 0.7M
2023-10-25 47.00 49.90 47.88 49.50 0.9M
2023-10-24 47.00 47.99 46.55 47.50 0.2M
2023-10-23 49.25 49.08 46.10 47.00 0.8M
2023-10-20 48.25 50.00 47.10 49.25 2.2M
2023-10-19 48.00 48.50 47.80 47.80 0.5M
2023-10-18 47.50 48.49 47.28 48.00 0.9M
2023-10-17 47.50 47.74 47.25 47.50 1.1M
2023-10-16 48.00 48.00 47.13 47.50 1.2M
2023-10-13 47.25 48.20 47.10 48.20 1.1M
2023-10-12 47.00 47.95 47.00 47.50 0.8M
2023-10-11 46.00 47.50 45.71 47.00 1.3M
2023-10-10 43.00 46.00 43.48 46.00 0.9M
2023-10-09 45.75 45.55 42.50 43.00 1.1M
2023-10-06 44.75 47.00 44.10 45.75 0.5M
2023-10-05 44.25 46.00 43.60 44.75 1.1M
2023-10-04 46.25 46.00 44.20 44.25 1.0M
2023-10-03 48.50 48.63 45.01 46.00 1.7M
2023-10-02 51.50 52.00 48.00 48.50 1.1M
2023-09-29 52.00 53.50 51.05 52.00 1.6M
2023-09-28 50.00 52.00 49.06 52.00 1.5M
2023-09-27 52.00 52.68 49.17 50.00 1.5M
2023-09-26 54.50 56.00 51.50 52.00 1.5M
2023-09-25 52.00 57.00 52.80 54.40 2.5M
2023-09-22 50.30 53.20 49.13 53.20 1.1M
2023-09-21 51.00 51.70 50.00 50.60 0.4M
2023-09-20 52.50 52.95 51.06 51.00 0.8M
2023-09-19 51.50 53.00 50.90 52.50 1.0M
2023-09-18 52.00 52.65 49.21 51.50 1.3M
2023-09-15 51.50 54.00 51.00 52.00 1.6M
2023-09-14 48.50 52.78 48.80 52.00 1.9M
2023-09-13 49.00 49.40 48.00 48.50 0.3M
2023-09-12 47.75 50.00 47.75 49.00 0.8M
2023-09-11 47.50 48.10 46.31 47.50 0.7M
2023-09-08 47.75 48.50 47.02 47.50 0.4M
2023-09-07 48.75 48.50 47.10 47.75 0.7M
2023-09-06 47.75 50.40 47.05 48.75 1.3M
2023-09-05 48.50 48.70 46.50 48.00 0.9M
2023-09-04 46.50 49.00 46.20 49.00 1.5M
2023-09-01 43.50 46.50 43.50 46.25 1.1M
2023-08-31 42.00 44.50 42.50 43.50 0.9M
2023-08-30 41.50 42.45 40.50 42.00 0.6M
2023-08-29 41.00 42.73 40.81 41.50 0.7M
2023-08-25 41.50 41.25 40.10 40.75 0.1M
2023-08-24 40.50 42.00 40.61 41.60 0.4M
2023-08-23 41.75 42.44 40.14 40.50 0.3M
2023-08-22 39.00 42.69 39.80 41.75 0.7M
2023-08-21 37.25 40.00 36.65 39.00 0.3M
2023-08-18 37.25 37.50 36.16 37.25 0.3M
2023-08-17 38.00 38.00 36.30 37.25 0.1M
2023-08-16 39.00 38.30 37.55 38.00 0.0M
2023-08-15 39.00 39.00 38.28 39.00 0.1M
2023-08-14 39.25 39.40 38.76 39.00 0.2M
2023-08-11 39.00 40.00 38.00 39.50 0.4M
2023-08-10 39.00 39.70 38.00 39.00 0.3M
2023-08-09 39.00 40.00 39.05 39.00 0.1M
2023-08-08 37.75 40.00 37.00 39.00 0.4M
2023-08-07 37.00 38.60 36.70 38.60 0.3M
2023-08-04 36.50 37.38 36.66 37.00 0.1M
2023-08-03 38.00 38.00 36.00 36.50 0.3M
2023-08-02 38.75 39.50 37.00 38.50 0.1M
2023-08-01 38.75 39.50 38.39 38.75 0.1M
2023-07-31 36.75 39.50 36.18 38.75 0.2M
2023-07-28 37.25 37.37 36.00 36.00 0.3M
2023-07-27 37.25 37.70 36.76 37.25 0.2M
2023-07-26 37.25 37.29 36.63 37.25 0.1M
2023-07-25 37.25 37.33 36.50 37.25 0.0M
2023-07-24 37.25 37.48 36.50 37.25 0.0M
2023-07-21 37.25 36.69 36.50 37.25 0.0M
2023-07-20 37.25 37.85 36.50 37.25 0.2M
2023-07-19 36.25 37.86 36.51 37.25 0.1M
2023-07-18 36.25 37.00 36.25 36.25 0.2M
2023-07-17 36.25 37.00 36.25 36.25 0.0M
2023-07-14 36.75 37.00 36.00 36.50 0.2M
2023-07-13 36.00 37.00 36.06 36.75 0.3M
2023-07-12 35.50 36.50 34.30 34.30 0.1M
2023-07-11 35.25 35.70 34.76 35.50 0.1M
2023-07-10 35.25 35.69 34.76 35.25 0.1M
2023-07-07 35.25 35.97 33.75 35.25 0.3M
2023-07-06 36.25 36.00 34.58 35.50 0.4M
2023-07-05 37.50 37.52 36.00 36.25 0.2M
2023-07-04 38.00 37.90 37.02 37.50 0.2M
2023-07-03 37.00 38.25 37.17 38.00 0.4M
2023-06-30 37.00 37.25 36.50 36.50 0.2M
2023-06-29 36.70 37.27 36.60 37.00 0.1M
2023-06-28 37.25 37.63 36.25 36.70 0.4M
2023-06-27 37.00 37.38 36.63 37.25 0.0M
2023-06-26 38.00 37.97 35.76 37.00 0.2M
2023-06-23 37.75 37.93 37.56 38.00 0.1M
2023-06-22 38.20 38.40 37.50 37.75 0.2M
2023-06-21 38.50 38.40 37.50 38.20 0.2M
2023-06-20 38.00 38.50 37.56 38.50 0.3M
2023-06-19 39.00 38.51 37.53 38.00 0.3M
2023-06-16 39.00 39.00 38.62 39.00 0.1M
2023-06-15 39.50 39.50 38.50 39.00 0.4M
2023-06-14 40.25 39.90 38.58 39.50 0.2M
2023-06-13 39.25 41.00 39.45 40.50 0.7M
2023-06-12 38.50 39.64 38.15 39.25 0.5M
2023-06-09 39.25 40.00 37.90 38.80 0.3M
2023-06-08 40.00 39.70 38.55 39.25 0.1M
2023-06-07 39.50 40.90 39.50 40.00 0.3M
2023-06-06 41.00 41.25 38.50 39.50 0.3M
2023-06-05 38.75 41.50 38.76 41.00 1.0M
2023-06-02 37.00 39.40 36.35 38.75 0.6M
2023-06-01 34.50 37.50 34.39 37.00 0.6M
2023-05-31 35.00 35.70 34.01 34.50 0.1M
2023-05-30 34.75 35.96 34.53 35.00 0.1M
2023-05-26 35.50 35.58 34.25 34.75 0.2M
2023-05-25 35.50 35.65 35.00 35.50 0.0M
2023-05-24 36.75 35.75 35.00 35.50 0.2M
2023-05-23 36.50 36.75 36.02 36.75 0.1M
2023-05-22 36.75 36.95 35.06 36.50 0.5M
2023-05-19 37.00 38.50 36.00 36.75 0.5M
2023-05-18 37.00 38.00 36.53 37.00 0.1M
2023-05-17 38.75 38.75 36.00 37.00 0.3M
2023-05-16 38.50 39.49 38.06 38.75 0.2M
2023-05-15 38.00 38.99 37.91 38.50 0.1M
2023-05-12 38.00 38.22 37.56 38.00 0.2M
2023-05-11 38.00 38.18 37.55 38.00 0.2M
2023-05-10 35.10 38.24 35.38 38.00 0.4M
2023-05-09 34.50 35.69 34.33 35.10 0.2M
2023-05-05 34.50 35.20 34.33 34.50 0.1M
2023-05-04 35.50 35.40 34.13 34.50 0.2M
2023-05-03 37.00 37.53 35.02 35.50 0.2M
2023-05-02 37.00 37.70 36.13 37.00 0.3M
2023-04-28 35.75 37.45 36.30 37.00 0.3M
2023-04-27 35.25 36.74 35.50 35.75 0.3M
2023-04-26 34.50 35.48 33.75 35.25 0.4M
2023-04-25 35.25 34.56 34.00 34.50 0.3M
2023-04-24 35.50 35.32 34.00 35.25 0.4M
2023-04-21 35.50 35.50 34.56 35.50 0.2M
2023-04-20 36.25 35.95 34.50 35.50 0.3M
2023-04-19 37.25 37.00 35.00 36.25 0.3M
2023-04-18 37.50 37.88 36.50 37.25 0.3M
2023-04-17 37.50 37.20 36.50 37.50 0.2M
2023-04-14 38.00 37.58 36.50 37.50 0.6M
2023-04-13 38.25 38.14 37.00 38.00 0.1M
2023-04-12 37.75 38.44 36.50 38.25 0.2M
2023-04-11 37.25 38.00 37.06 37.75 0.3M
2023-04-06 36.25 37.50 36.36 37.25 0.2M
2023-04-05 37.25 37.88 36.30 36.25 0.2M
2023-04-04 38.00 39.00 37.38 37.25 0.3M
2023-04-03 37.00 38.88 36.63 38.00 0.3M
2023-03-31 37.25 37.40 36.20 37.00 0.1M
2023-03-30 37.25 37.69 36.55 37.25 0.3M
2023-03-29 37.00 37.48 36.30 37.25 0.3M
2023-03-28 37.00 37.42 36.30 37.00 0.0M
2023-03-27 37.00 37.75 36.17 37.00 0.2M
2023-03-24 38.25 38.45 36.67 37.00 0.3M
2023-03-23 37.50 40.00 37.03 38.25 0.7M
2023-03-22 37.30 38.30 37.01 37.50 0.2M
2023-03-21 37.00 37.30 36.60 37.30 0.1M
2023-03-20 37.10 37.38 36.03 37.00 0.4M
2023-03-17 36.75 37.37 36.70 37.10 0.2M
2023-03-16 37.35 37.48 36.70 36.75 0.2M
2023-03-15 37.25 37.85 36.60 37.35 0.5M
2023-03-14 39.25 38.95 37.08 37.25 0.4M
2023-03-13 40.25 40.80 38.00 39.25 0.5M
2023-03-10 41.25 40.95 39.30 40.25 0.3M
2023-03-09 41.75 41.60 41.00 41.25 0.1M
2023-03-08 41.75 42.30 41.06 41.75 0.2M
2023-03-07 42.75 42.28 41.00 41.75 2.1M
2023-03-06 42.75 42.95 42.00 42.75 0.1M
2023-03-03 43.00 42.75 41.50 42.75 1.7M
2023-03-02 43.00 42.75 42.00 43.00 0.1M
2023-03-01 43.00 42.89 42.00 43.00 0.1M
2023-02-28 43.50 43.00 42.04 43.00 0.1M
2023-02-27 42.75 43.32 42.60 43.50 0.1M
2023-02-24 43.50 44.00 42.90 43.00 0.2M
2023-02-23 44.00 44.00 43.02 43.50 0.1M
2023-02-22 45.75 45.06 43.04 44.00 0.3M
2023-02-21 46.50 46.92 45.22 45.50 0.2M
2023-02-20 46.50 47.12 46.00 46.75 0.2M
2023-02-17 47.25 47.00 46.00 46.50 0.2M
2023-02-16 46.25 48.40 46.05 47.25 0.4M
2023-02-15 46.25 46.85 45.75 46.25 0.2M
2023-02-14 46.25 47.00 45.56 46.25 0.1M
2023-02-13 46.25 46.32 45.50 46.25 0.1M
2023-02-10 46.25 46.50 45.50 46.25 0.1M
2023-02-09 46.00 46.75 45.50 46.25 0.2M
2023-02-08 45.00 47.00 45.00 46.00 0.3M
2023-02-07 46.00 45.50 44.54 45.00 0.4M
2023-02-06 47.50 46.60 45.50 46.00 0.2M
2023-02-03 48.00 47.48 46.50 46.25 0.4M
2023-02-02 46.75 49.75 46.90 48.50 0.6M
2023-02-01 46.75 47.25 46.50 46.75 0.2M
2023-01-31 48.00 48.38 46.50 46.75 0.4M
2023-01-30 47.25 48.90 47.50 48.00 0.3M
2023-01-27 45.50 47.88 45.00 47.25 0.4M
2023-01-26 45.70 46.18 44.70 45.50 0.4M
2023-01-25 45.60 45.25 44.70 45.60 0.1M
2023-01-24 45.25 45.70 44.70 45.60 0.3M
2023-01-23 45.00 45.30 44.00 45.25 1.2M
2023-01-20 44.50 44.98 44.00 44.75 0.4M
2023-01-19 44.75 44.98 43.50 44.50 0.3M
2023-01-18 45.50 45.50 44.00 44.85 0.5M
2023-01-17 46.50 46.32 45.50 45.75 0.2M
2023-01-16 47.00 47.19 46.00 46.50 0.1M
2023-01-13 46.35 47.31 46.05 47.00 0.2M
2023-01-12 45.75 46.55 45.53 46.35 0.2M
2023-01-11 45.50 47.50 45.50 45.75 0.7M
2023-01-10 45.75 45.99 44.50 45.50 0.4M
2023-01-09 43.25 45.98 43.47 45.75 0.6M
2023-01-06 43.25 43.82 42.50 43.00 0.4M
2023-01-05 43.25 43.35 42.51 43.25 0.2M
2023-01-04 43.25 43.50 42.50 43.25 0.1M
2023-01-03 43.00 43.60 42.56 43.25 0.1M