Greatland Resources

GGP
🏛️ Reino Unido →
360.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 275.00 278.00 270.00 275.00 16.6K
08:01 275.00 279.00 272.55 279.00 14.2K
08:02 278.99 285.00 278.99 281.25 5.4K
08:03 289.75 290.00 282.10 286.11 34.1K
08:04 286.50 290.00 286.11 286.13 7.6K
08:05 286.13 290.00 286.13 286.13 10.2K
08:06 289.75 289.75 289.75 289.75 16.5K
08:07 289.80 289.80 289.80 289.80 0.3K
08:08 286.46 290.00 286.25 286.25 12.8K
08:09 286.55 286.55 286.46 286.46 0.1K
08:10 286.63 286.63 286.63 286.63 1.2K
08:11 290.00 290.00 286.76 286.76 11.3K
08:12 290.00 290.00 286.77 290.00 4.9K
08:13 290.00 294.80 290.00 290.00 9.8K
08:14 293.50 293.50 290.00 293.50 5.4K
08:15 293.50 293.50 290.00 293.20 21.5K
08:16 290.55 293.40 290.00 290.00 13.5K
08:17 293.00 293.69 290.00 293.69 36.4K
08:18 295.00 295.00 290.00 292.50 4.0K
08:19 290.00 292.00 290.00 292.00 0.7K
08:20 290.00 291.75 290.00 291.50 11.1K
08:21 291.50 291.50 286.63 286.63 11.9K
08:22 287.30 290.86 287.30 287.52 20.7K
08:23 290.00 290.40 290.00 290.40 4.9K
08:24 292.00 293.69 290.00 292.00 5.8K
08:25 292.00 292.00 290.00 290.00 11.5K
08:26 292.00 292.00 290.00 290.00 8.4K
08:27 292.00 292.25 290.00 290.00 6.9K
08:28 292.00 292.25 290.00 290.00 13.4K
08:29 290.00 292.00 290.00 292.00 20.5K
08:30 292.00 292.00 290.00 291.88 10.9K
08:31 290.05 291.75 290.05 291.75 1.4K
08:32 295.00 295.00 291.00 291.75 8.6K
08:33 291.00 292.25 291.00 292.25 5.8K
08:34 293.00 293.00 293.00 293.00 0.7K
08:35 295.00 295.00 291.00 291.00 28.2K
08:36 292.25 292.25 291.00 291.00 2.0K
08:37 290.00 295.00 290.00 291.10 1.6K
08:38 291.10 292.95 291.10 292.95 3.0K
08:39 291.00 292.75 291.00 292.75 12.9K
08:40 295.00 295.00 295.00 295.00 0.0K
08:41 295.00 295.00 295.00 295.00 0.5K
08:42 291.02 295.00 291.00 295.00 3.1K
08:43 289.20 289.20 289.20 289.20 2.0K
08:44 295.00 295.00 287.56 292.00 3.5K
08:45 285.00 287.56 285.00 287.56 0.5K
08:46 294.00 294.00 288.00 291.55 33.9K
08:47 290.00 295.00 288.00 288.00 5.5K
08:48 288.00 288.00 288.00 288.00 1.2K
08:49 288.00 288.56 288.00 288.56 2.3K
08:50 292.10 295.00 288.00 290.00 0.5K
08:52 295.00 295.00 295.00 295.00 0.0K
08:53 294.00 294.00 290.00 290.00 3.1K
08:54 290.00 292.90 290.00 290.00 1.1K
08:55 292.90 292.90 292.90 292.90 0.7K
08:56 292.90 292.90 290.11 290.11 4.9K
08:57 293.00 295.00 290.00 295.00 1.7K
08:58 290.00 293.00 290.00 293.00 0.1K
08:59 290.05 290.05 290.05 290.05 1.1K
09:00 292.90 292.90 290.00 292.90 7.2K
09:01 290.00 290.05 290.00 290.00 4.7K
09:02 293.00 295.00 290.00 295.00 0.4K
09:03 290.00 290.00 290.00 290.00 0.6K
09:05 291.90 291.90 291.90 291.90 1.0K
09:06 292.75 292.75 290.00 291.75 10.9K
09:07 291.50 291.50 291.50 291.50 6.5K
09:08 290.00 291.50 290.00 291.50 6.7K
09:09 291.49 291.49 291.49 291.49 2.6K
09:10 291.49 291.50 291.49 291.50 2.8K
09:13 290.00 291.49 290.00 291.40 6.3K
09:14 290.00 291.30 290.00 291.30 1.6K
09:15 290.00 291.25 290.00 291.25 9.6K
09:16 290.00 290.00 290.00 290.00 0.0K
09:17 291.20 291.20 290.00 290.00 5.2K
09:18 291.20 291.20 291.20 291.20 5.5K
09:19 290.00 290.00 290.00 290.00 0.1K
09:20 290.00 295.00 290.00 295.00 1.5K
09:22 288.31 288.31 288.31 288.31 1.4K
09:23 288.31 288.31 288.31 288.31 2.9K
09:24 288.31 295.00 285.00 295.00 3.9K
09:25 288.40 288.40 288.40 288.40 4.6K
09:26 288.40 291.00 287.00 291.00 8.2K
09:27 295.00 295.00 288.31 288.31 0.7K
09:28 291.00 291.00 291.00 291.00 2.7K
09:29 291.00 291.00 290.00 290.00 3.5K
09:30 292.00 292.00 292.00 292.00 0.3K
09:32 292.40 292.40 292.00 292.00 0.4K
09:33 290.00 290.00 290.00 290.00 4.1K
09:34 290.00 290.05 290.00 290.05 33.3K
09:35 290.00 290.00 290.00 290.00 5.0K
09:37 290.00 290.00 288.50 288.50 0.2K
09:38 288.50 288.50 288.50 288.50 0.4K
09:39 285.00 285.00 285.00 285.00 3.1K
09:40 290.00 290.00 290.00 290.00 1.9K
09:41 290.00 290.00 290.00 290.00 1.7K
09:43 288.66 290.00 288.63 290.00 6.5K
09:44 290.00 290.00 290.00 290.00 0.3K
09:46 288.63 288.63 288.63 288.63 3.8K
09:47 290.00 290.00 288.63 288.63 5.1K
09:48 290.00 290.00 290.00 290.00 2.5K
09:49 288.66 288.66 288.66 288.66 4.0K
09:51 290.00 290.00 290.00 290.00 0.2K
09:54 288.00 288.00 288.00 288.00 5.0K
09:55 290.00 290.00 290.00 290.00 0.3K
09:56 288.69 288.69 285.00 285.00 0.4K
09:58 290.00 290.00 290.00 290.00 0.1K
09:59 289.00 289.00 289.00 289.00 7.8K
10:00 295.00 295.00 291.30 291.30 1.3K
10:01 295.00 295.00 290.00 291.49 0.7K
10:02 291.30 291.30 290.00 290.00 1.5K
10:03 291.00 291.00 291.00 291.00 1.1K
10:04 290.05 290.05 290.05 290.05 1.5K
10:05 290.00 290.00 290.00 290.00 3.6K
10:07 290.00 290.00 290.00 290.00 5.4K
10:08 291.00 295.00 291.00 291.49 0.9K
10:09 290.00 290.00 290.00 290.00 15.0K
10:10 288.25 288.25 287.50 288.25 0.8K
10:11 288.25 290.00 287.50 287.50 11.2K
10:13 288.25 290.90 288.25 290.90 3.9K
10:15 290.90 290.90 290.90 290.90 1.7K
10:16 288.50 288.50 288.50 288.50 0.2K
10:18 295.00 295.00 295.00 295.00 5.4K
10:20 288.52 288.52 288.52 288.52 2.1K
10:21 290.90 290.90 288.56 288.56 1.9K
10:23 291.20 291.20 291.20 291.20 0.7K
10:25 290.90 290.90 290.90 290.90 1.1K
10:31 288.60 288.60 288.60 288.60 5.9K
10:35 285.00 291.20 285.00 290.00 10.8K
10:36 295.00 295.00 295.00 295.00 2.4K
10:37 290.00 291.49 290.00 291.49 6.1K
10:38 290.00 295.00 290.00 290.00 2.8K
10:39 291.43 291.43 290.00 290.00 25.7K
10:40 290.00 290.00 290.00 290.00 0.2K
10:42 290.00 290.00 290.00 290.00 11.9K
10:44 295.00 295.00 295.00 295.00 5.2K
10:46 291.49 291.49 291.49 291.49 5.2K
10:47 290.00 290.00 290.00 290.00 0.2K
10:48 290.00 291.40 290.00 291.40 14.7K
10:49 285.00 290.00 285.00 289.00 14.1K
10:52 295.00 295.00 295.00 295.00 0.0K
10:53 288.67 295.00 288.67 288.78 5.3K
10:54 288.78 290.90 288.67 288.67 1.6K
10:55 288.75 289.00 285.00 289.00 0.2K
10:56 289.00 289.00 289.00 289.00 0.0K
10:57 289.00 289.00 289.00 289.00 3.5K
10:59 291.00 291.00 291.00 291.00 0.2K
11:00 290.00 295.00 289.00 290.00 70.9K
11:01 290.00 290.00 285.10 285.10 11.3K
11:02 288.75 291.00 288.00 288.00 42.7K
11:03 291.00 291.00 291.00 291.00 6.3K
11:06 291.00 291.00 291.00 291.00 5.0K
11:07 291.00 291.00 291.00 291.00 0.7K
11:09 291.00 291.00 288.75 288.75 3.7K
11:10 290.80 290.80 290.80 290.80 1.3K
11:11 288.75 288.75 288.75 288.75 10.0K
11:12 295.00 295.00 289.99 289.99 5.4K
11:13 288.25 288.25 288.25 288.25 0.4K
11:15 288.25 288.25 288.25 288.25 0.9K
11:17 288.25 288.25 288.25 288.25 1.2K
11:18 285.00 285.00 285.00 285.00 0.0K
11:23 286.63 286.63 285.00 285.00 0.1K
11:24 287.00 287.00 287.00 287.00 0.4K
11:26 289.80 289.80 289.80 289.80 0.1K
11:27 287.00 287.00 287.00 287.00 0.4K
11:28 287.00 287.00 287.00 287.00 0.5K
11:29 287.00 289.80 287.00 289.80 2.8K
11:37 288.27 289.80 288.27 289.80 11.8K
11:38 287.00 287.00 287.00 287.00 2.6K
11:40 288.27 289.80 288.27 289.80 3.3K
11:41 289.80 289.80 289.80 289.80 2.6K
11:48 295.00 295.00 295.00 295.00 2.7K
11:55 288.50 288.50 288.50 288.50 0.3K
11:56 288.50 289.99 285.00 285.00 11.2K
11:57 289.99 290.00 285.00 285.00 6.9K
12:01 288.27 288.27 285.00 285.00 0.7K
12:02 285.00 285.00 285.00 285.00 0.0K
12:05 290.00 290.00 288.10 288.10 2.2K
12:06 288.10 288.10 288.10 288.10 0.1K
12:09 289.90 289.90 288.10 288.27 1.6K
12:10 288.27 288.27 288.27 288.27 0.3K
12:13 288.10 288.10 288.10 288.10 0.4K
12:15 288.27 288.27 288.27 288.27 1.0K
12:20 288.27 288.27 288.27 288.27 6.8K
12:26 288.30 288.30 288.30 288.30 1.0K
12:28 288.33 288.33 288.33 288.33 1.0K
12:35 285.00 289.50 285.00 289.50 3.1K
12:38 289.50 289.50 289.50 289.50 0.2K
12:39 289.99 289.99 289.99 289.99 6.8K
12:40 290.00 290.00 290.00 290.00 3.0K
12:44 290.00 290.00 290.00 290.00 7.0K
12:45 290.00 290.00 290.00 290.00 0.0K
12:47 289.95 289.95 288.42 288.42 2.6K
12:48 289.95 289.95 288.43 288.43 0.8K
12:49 288.43 288.43 288.43 288.43 4.9K
12:50 288.43 288.43 288.43 288.43 0.1K
12:51 290.00 290.00 290.00 290.00 3.4K
12:52 289.95 289.95 289.95 289.95 1.0K
12:54 289.95 289.95 289.95 289.95 1.6K
12:57 288.51 290.00 288.51 290.00 1.0K
12:58 286.50 286.50 286.50 286.50 0.1K
12:59 288.62 288.62 288.62 288.62 0.7K
13:02 290.00 290.00 290.00 290.00 1.8K
13:08 288.71 288.71 288.71 288.71 11.9K
13:09 285.00 285.00 285.00 285.00 0.0K
13:14 295.00 295.00 295.00 295.00 1.1K
13:15 291.90 291.90 291.00 291.00 9.7K
13:16 291.00 291.00 291.00 291.00 3.4K
13:17 291.04 291.04 291.04 291.04 3.4K
13:18 292.40 292.40 292.40 292.40 0.7K
13:20 293.00 293.00 288.89 288.89 8.4K
13:21 293.00 293.00 293.00 293.00 0.0K
13:22 285.00 285.00 285.00 285.00 0.0K
13:25 289.00 293.25 289.00 289.00 15.0K
13:26 295.00 295.00 295.00 295.00 0.0K
13:28 290.00 290.00 290.00 290.00 1.4K
13:29 290.00 290.00 290.00 290.00 3.4K
13:30 290.00 290.00 290.00 290.00 10.3K
13:34 289.13 289.13 289.13 289.13 0.1K
13:37 292.00 292.00 292.00 292.00 1.0K
13:38 293.25 293.25 290.00 293.00 30.9K
13:39 293.00 293.00 293.00 293.00 2.0K
13:40 290.02 290.02 290.02 290.02 1.4K
13:41 295.00 295.00 293.10 293.10 1.2K
13:42 293.75 293.75 290.00 290.25 0.9K
13:43 293.45 293.45 293.45 293.45 0.9K
13:45 290.30 290.30 290.30 290.30 1.0K
13:47 294.00 294.00 290.25 290.25 0.3K
13:48 290.25 290.25 290.25 290.25 0.1K
13:50 290.25 290.25 290.25 290.25 1.1K
13:51 295.00 295.00 295.00 295.00 0.0K
13:53 292.50 292.50 292.50 292.50 0.6K
13:55 295.00 295.00 295.00 295.00 0.0K
13:56 293.40 293.40 293.40 293.40 2.4K
13:57 290.00 290.00 290.00 290.00 0.1K
13:59 293.40 293.40 290.37 290.37 0.9K
14:00 290.00 295.00 290.00 295.00 22.0K
14:03 287.60 287.60 287.60 287.60 0.2K
14:05 293.00 293.00 293.00 293.00 1.7K
14:06 293.00 293.00 293.00 293.00 6.8K
14:07 293.25 293.25 293.25 293.25 2.5K
14:08 290.70 290.70 290.70 290.70 0.9K
14:09 290.40 290.40 290.40 290.40 1.3K
14:12 290.37 290.37 290.37 290.37 1.2K
14:15 292.90 292.90 292.90 292.90 2.2K
14:17 290.40 290.40 290.40 290.40 35.2K
14:18 290.40 290.40 290.40 290.40 0.4K
14:19 290.40 290.40 290.40 290.40 2.6K
14:20 295.00 295.00 295.00 295.00 0.0K
14:21 290.01 290.01 290.01 290.01 0.2K
14:22 290.37 290.37 290.37 290.37 2.0K
14:25 292.50 292.50 292.50 292.50 0.1K
14:27 290.37 290.37 290.37 290.37 5.0K
14:28 288.70 288.70 285.00 285.00 1.6K
14:33 288.88 288.88 288.88 288.88 0.2K
14:35 290.00 290.00 290.00 290.00 3.0K
14:36 292.00 292.00 292.00 292.00 0.8K
14:40 290.01 290.01 290.00 290.00 0.3K
14:41 290.37 290.37 290.37 290.37 2.0K
14:43 291.90 291.90 291.90 291.90 1.9K
14:44 291.99 291.99 291.99 291.99 0.0K
14:48 290.40 290.40 290.40 290.40 1.0K
14:49 291.99 291.99 291.99 291.99 0.1K
14:50 290.40 290.40 290.40 290.40 0.1K
14:54 292.40 292.40 290.40 290.50 2.0K
14:57 292.50 292.50 292.50 292.50 2.7K
14:58 290.50 292.50 290.50 292.50 2.5K
14:59 290.50 290.50 290.50 290.50 8.5K
15:01 295.00 295.00 295.00 295.00 0.1K
15:02 290.56 290.56 290.56 290.56 1.0K
15:05 291.88 291.88 291.88 291.88 4.9K
15:06 290.56 295.00 290.56 295.00 0.4K
15:07 290.37 290.37 290.37 290.37 1.0K
15:09 285.50 285.50 285.00 285.00 2.6K
15:11 290.37 290.37 290.37 290.37 0.6K
15:12 290.37 290.37 290.37 290.37 1.7K
15:14 291.99 291.99 291.99 291.99 0.1K
15:16 292.00 292.00 290.00 290.00 28.5K
15:19 291.88 291.88 290.00 291.88 3.4K
15:21 290.10 290.10 290.10 290.10 2.0K
15:22 291.75 291.75 291.75 291.75 0.2K
15:24 291.75 291.75 291.75 291.75 2.2K
15:26 290.33 291.75 290.33 291.75 5.8K
15:27 291.75 291.75 291.75 291.75 0.1K
15:28 291.75 291.75 291.75 291.75 0.1K
15:29 291.75 291.75 291.75 291.75 3.5K
15:30 290.40 290.40 290.40 290.40 0.2K
15:32 290.40 290.40 290.40 290.40 1.6K
15:35 291.75 291.75 291.75 291.75 0.0K
15:36 291.75 291.75 291.75 291.75 6.3K
15:37 290.51 290.51 290.51 290.51 5.4K
15:39 291.00 291.00 291.00 291.00 0.1K
15:40 290.58 290.58 290.58 290.58 0.3K
15:41 291.00 291.00 291.00 291.00 15.0K
15:43 290.58 290.58 290.58 290.58 0.5K
15:46 291.00 291.00 291.00 291.00 25.0K
15:49 294.80 294.80 294.80 294.80 0.1K
15:50 291.00 291.00 291.00 291.00 0.2K
15:51 291.00 291.00 290.63 290.63 0.6K
15:54 291.00 291.00 291.00 291.00 4.5K
15:55 291.00 291.00 291.00 291.00 2.0K
15:58 291.00 291.00 291.00 291.00 0.4K
16:00 291.00 291.00 291.00 291.00 0.6K
16:02 291.00 291.00 290.63 290.63 2.2K
16:04 291.00 291.00 291.00 291.00 2.8K
16:06 291.00 291.00 291.00 291.00 11.6K
16:07 292.25 292.25 292.25 292.25 0.3K
16:10 291.88 291.88 291.88 291.88 1.4K
16:13 294.00 294.00 294.00 294.00 75.0K
16:14 293.75 293.75 291.95 291.95 0.3K
16:15 291.95 291.95 291.95 291.95 0.5K
16:19 291.88 291.88 291.88 291.88 1.0K
16:20 294.50 294.50 291.16 291.16 3.6K
16:21 294.40 294.40 294.40 294.40 1.6K
16:22 291.97 291.97 291.97 291.97 0.7K
16:23 291.95 291.95 291.95 291.95 0.2K
16:27 295.00 295.00 295.00 295.00 5.0K
16:28 294.40 294.40 294.40 294.40 1.9K
16:29 292.08 292.08 292.08 292.08 18.2K
16:35 294.80 294.80 294.80 294.80 138.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles