FinData: Historical Data for LSE, GBG

Thursday, 25 April 2024

Gb Group

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	428.00	437.91	421.60	422.00	672,483
13/10/22	430.00	441.40	414.40	429.00	904,991
12/10/22	450.40	455.60	430.20	436.40	1,070,925
11/10/22	460.00	465.53	450.00	450.40	695,560
10/10/22	461.80	480.20	460.20	465.00	693,253
07/10/22	471.00	477.20	461.60	469.20	758,487
06/10/22	495.00	495.60	463.78	471.00	1,292,398
05/10/22	490.00	500.00	479.80	493.00	1,410,548
04/10/22	620.00	624.00	465.71	501.50	7,204,835
03/10/22	605.50	617.00	593.00	614.50	351,199
30/09/22	600.50	612.50	583.00	609.00	239,014
29/09/22	625.00	625.00	591.00	591.50	402,277
28/09/22	624.50	624.50	585.50	609.00	1,169,180
26/09/22	624.00	632.00	609.50	623.50	285,946
23/09/22	600.00	620.00	600.00	612.00	321,272
22/09/22	626.00	640.50	608.00	613.00	733,677
21/09/22	600.00	643.50	600.00	636.50	457,004
20/09/22	615.50	617.00	600.00	612.00	936,421
16/09/22	600.00	607.50	584.00	590.00	672,021
15/09/22	630.00	630.00	604.00	605.00	674,004
14/09/22	611.00	627.50	606.00	609.00	778,840
13/09/22	614.00	639.50	614.00	620.00	697,771
12/09/22	639.00	639.50	623.00	625.50	805,010
09/09/22	628.00	646.00	618.00	634.00	2,520,371
08/09/22	648.00	658.50	629.00	644.50	2,179,596
07/09/22	570.50	647.50	561.00	647.00	4,525,484
06/09/22	467.00	532.50	467.00	522.00	2,390,212
05/09/22	453.40	482.28	443.00	477.00	991,467
02/09/22	435.00	451.20	427.40	450.00	800,423
01/09/22	440.20	448.40	433.00	435.00	2,680,391
31/08/22	441.00	451.00	438.40	447.20	698,275
30/08/22	439.40	446.40	438.80	440.60	608,730
26/08/22	443.80	453.00	437.80	440.00	1,182,213
25/08/22	429.40	446.00	421.80	439.20	6,061,958
24/08/22	436.00	436.00	418.40	422.00	1,488,527
23/08/22	440.20	440.20	425.00	430.00	804,211
22/08/22	462.60	462.60	437.00	438.40	338,779
19/08/22	465.00	470.00	458.00	460.00	584,554
18/08/22	482.00	482.00	467.00	472.40	473,876
17/08/22	493.60	495.40	477.00	479.20	479,537
16/08/22	508.00	508.00	480.80	490.20	574,880
15/08/22	508.50	508.50	498.20	503.50	259,497

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%