GAL.L - Galantas Gold Corporation

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20194,35004,80004,20304,35004,3500398.493
16. Aug. 20194,35004,48504,48504,35004,350030.000
15. Aug. 20194,35004,44004,22504,35004,3500131.809
14. Aug. 20194,35004,44004,44004,35004,350014.830
13. Aug. 20194,35004,44004,25004,35004,3500482.529
12. Aug. 20194,30004,44004,40004,35004,3500222.500
09. Aug. 20194,30004,40004,40004,30004,30009.769
08. Aug. 20194,30004,16004,16004,30004,300024.039
07. Aug. 20194,30004,45004,10404,30004,3000531.518
06. Aug. 20194,35004,10004,10004,30004,300021.142
05. Aug. 20194,75004,20304,20304,35004,350050.000
02. Aug. 20194,90004,84004,60004,75004,7500425.338
01. Aug. 20194,90005,09704,80004,90004,9000280.308
31. Juli 20194,85004,94004,80004,90004,9000215.442
30. Juli 20194,85004,94004,76504,85004,850016.245
29. Juli 20194,85004,85004,85004,85004,8500-
26. Juli 20194,76504,76504,76504,85004,8500250
25. Juli 20194,89604,95004,89604,85004,850077.960
24. Juli 20194,80004,80004,80004,80004,8000-
23. Juli 20194,80004,80004,80004,80004,800015.000
22. Juli 20194,76504,76504,70004,80004,8000306.246
19. Juli 20194,62004,70004,62004,80004,8000117.500
18. Juli 20194,80004,80004,80004,80004,8000-
17. Juli 20194,80004,80004,80004,80004,8000-
16. Juli 20194,75204,75204,70004,80004,8000200.000
15. Juli 20194,61004,62004,61004,70004,70004.252
12. Juli 20194,67004,70004,67004,70004,7000132.202
11. Juli 20194,70004,70004,70004,70004,7000-
10. Juli 20194,61004,61004,61004,70004,70002.512
09. Juli 20194,70004,70004,70004,70004,7000-
08. Juli 20194,70004,70004,70004,70004,70005.800
05. Juli 20194,60004,60004,60004,70004,7000140.000
04. Juli 20194,75004,75004,75004,70004,70007.000
03. Juli 20194,80004,80004,61004,70004,700010.759
02. Juli 20194,61004,75804,61004,70004,7000116.311
01. Juli 20194,72504,72504,72504,70004,700050.795
28. Juni 20194,72504,72504,72504,70004,700062.000
27. Juni 20194,50004,58004,50004,60004,600072.908
26. Juni 20194,65004,65004,51004,60004,600049.013
25. Juni 20194,80004,80004,50004,60004,60001.588.055
24. Juni 20194,60004,60004,60004,55004,5500194.848
21. Juni 20194,50004,50004,50004,55004,5500100.000
20. Juni 20194,70004,70004,50004,55004,5500142.500
19. Juni 20194,70004,70004,70004,60004,600031.914
18. Juni 20194,70004,70004,60004,60004,600024.283
17. Juni 20194,60004,70004,60004,60004,600043.632
14. Juni 20194,65004,80004,65004,60004,6000281.616
13. Juni 20194,80004,80004,70004,60004,600046.663
12. Juni 20195,19005,19004,70004,75004,7500340.094
11. Juni 20194,80005,00004,72504,95004,950034.504
10. Juni 20194,50004,79604,50004,60004,600060.000
07. Juni 20194,40004,50004,40004,45004,4500108.791
06. Juni 20194,50004,50004,50004,45004,450022.549
05. Juni 20194,50004,50004,49904,45004,450056.723
04. Juni 20194,49004,49004,49004,45004,450012.500
03. Juni 20194,45004,45004,45004,45004,4500-
31. Mai 20194,49004,49004,49004,45004,45007.500
30. Mai 20194,50004,50004,49904,45004,450052.190
29. Mai 20194,65004,65004,65004,65004,6500-
28. Mai 20194,63004,63004,63004,65004,65006.000
24. Mai 20194,65004,65004,65004,65004,6500-
23. Mai 20194,62004,64004,62004,65004,650086.170
22. Mai 20194,66004,66004,66004,60004,600020.000
21. Mai 20194,60004,60004,51004,60004,6000126.992
20. Mai 20194,65004,69004,52504,75004,7500119.261
17. Mai 20194,69004,69004,50004,75004,750054.630
16. Mai 20194,75004,75004,75004,75004,7500-
15. Mai 20194,75004,75004,75004,75004,7500-
14. Mai 20194,75004,75004,75004,75004,7500-
13. Mai 20194,75004,75004,75004,75004,7500-
10. Mai 20194,75004,75004,75004,75004,7500-
09. Mai 20194,70004,70004,70004,75004,750010.000
08. Mai 20194,70004,70004,70004,75004,75001.863
07. Mai 20194,67004,70004,67004,75004,750055.000
03. Mai 20194,67504,67504,67504,75004,750010.642
02. Mai 20194,75004,75004,75004,75004,7500-
01. Mai 20194,50004,50004,50004,75004,75001.000
30. Apr. 20194,71504,71504,70004,75004,7500118.480
29. Apr. 20194,50004,66504,50004,75004,750047.250
26. Apr. 20194,66504,66504,66504,75004,7500100
25. Apr. 20194,64004,64004,50004,75004,750039.688
24. Apr. 20194,70004,70004,50004,75004,7500228.193
23. Apr. 20194,75004,75004,75004,75004,7500-
18. Apr. 20194,59504,89504,59504,75004,750021.000
17. Apr. 20194,59504,59504,59504,75004,75006.000
16. Apr. 20194,75004,75004,75004,75004,7500-
15. Apr. 20194,54804,54804,54804,75004,7500500
12. Apr. 20194,54805,00004,54804,75004,7500420.000
11. Apr. 20194,75004,75004,75004,75004,7500-
10. Apr. 20194,75004,75004,75004,75004,7500-
09. Apr. 20194,75004,75004,75004,75004,7500-
08. Apr. 20194,75004,75004,75004,75004,7500-
05. Apr. 20194,80004,80004,52504,75004,750020.389
04. Apr. 20194,50004,51004,50004,75004,75001.183.000
03. Apr. 20194,80004,80004,50004,75004,750022.000
02. Apr. 20194,75004,75004,75004,75004,7500-
01. Apr. 20194,40004,68004,40004,65004,6500423.144
29. März 20194,55504,81504,55504,75004,750085.905
28. März 20194,75004,75004,75004,75004,7500-
27. März 20194,95004,95004,52504,75004,750054.905
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen