GDP.L - Goldplat PLC

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juni 20204,93005,00004,90004,95004,9500277.321
04. Juni 20204,95005,10004,92505,05005,0500531.658
03. Juni 20205,10005,16004,90504,95004,9500484.245
02. Juni 20204,95005,25005,00005,10005,1000674.125
01. Juni 20204,95004,99504,96004,95004,9500779.398
29. Mai 20204,95004,99504,95004,95004,9500233.644
28. Mai 20204,95005,04304,90504,95004,9500544.385
27. Mai 20205,30005,34004,90504,95004,95001.060.827
26. Mai 20205,40005,60005,20405,30005,3000621.891
22. Mai 20205,40005,60005,22005,40005,40001.012.638
21. Mai 20205,70005,56005,32005,50005,5000422.581
20. Mai 20205,40005,80005,35005,70005,7000772.580
19. Mai 20205,25005,49005,30005,40005,4000834.401
18. Mai 20205,20005,37005,05005,25005,2500975.899
15. Mai 20205,20005,05005,02005,20005,200091.484
14. Mai 20205,20005,38005,10105,20005,2000325.595
13. Mai 20205,15005,39505,02005,20005,2000678.029
12. Mai 20205,00005,20005,10005,15005,1500105.400
11. Mai 20205,00005,20004,90005,00005,0000326.786
07. Mai 20205,30005,24004,87904,95004,95001.212.020
06. Mai 20205,25005,40005,10005,30005,3000612.083
05. Mai 20204,90005,40004,77205,25005,25001.584.947
04. Mai 20204,65005,00004,51504,90004,9000582.615
01. Mai 20204,75005,00004,50004,65004,6500780.058
30. Apr. 20204,45004,99004,30004,30004,30001.413.764
29. Apr. 20204,15004,60004,06004,45004,4500685.909
28. Apr. 20204,60004,80004,00004,15004,15003.986.346
27. Apr. 20204,85004,84004,50004,60004,60001.185.043
24. Apr. 20204,75005,15004,70004,85004,85003.016.149
23. Apr. 20204,10005,06004,15004,75004,75001.422.510
22. Apr. 20203,85004,10003,85004,05004,0500753.586
21. Apr. 20203,95003,97003,80003,85003,8500820.378
20. Apr. 20203,95003,95003,70003,95003,9500451.541
17. Apr. 20203,80004,14003,70003,95003,95002.757.936
16. Apr. 20203,80003,90503,64003,80003,80001.682.729
15. Apr. 20204,05004,10003,70003,80003,80001.175.987
14. Apr. 20203,65004,14003,60004,05004,05001.188.564
09. Apr. 20203,60003,80003,43503,65003,6500396.561
08. Apr. 20203,65003,80003,60003,65003,6500825.103
07. Apr. 20203,30003,70003,40003,65003,65001.599.570
06. Apr. 20203,10003,40003,17503,30003,3000464.371
03. Apr. 20203,10003,14903,01003,10003,1000231.018
02. Apr. 20203,10003,15003,00103,10003,1000181.717
01. Apr. 20203,10003,18503,00003,10003,1000505.925
31. März 20203,15003,40003,00003,10003,1000704.518
30. März 20203,25003,40003,00703,15003,1500490.679
27. März 20203,30003,40003,18203,30003,3000827.466
26. März 20203,60003,72003,20003,44003,44003.388.686
25. März 20204,05003,82003,50003,60003,60001.305.237
24. März 20204,10004,28503,80004,05004,05002.012.713
23. März 20203,85004,20003,55304,10004,10001.697.142
20. März 20203,60004,00003,62003,85003,8500837.323
19. März 20203,85003,98503,40003,60003,60001.710.617
18. März 20204,05004,10003,73003,85003,8500794.981
17. März 20203,95004,08403,76304,05004,0500848.004
16. März 20204,40004,45003,83003,95003,9500992.305
13. März 20204,05004,50004,01004,40004,40001.402.356
12. März 20204,30004,39003,90004,05004,05002.921.715
11. März 20204,80004,75004,50004,55004,5500988.720
10. März 20205,00005,00004,68804,84004,84002.060.157
09. März 20204,95005,05004,65005,00005,00002.276.482
06. März 20204,68004,99204,64004,92004,92006.143.513
05. März 20205,00004,94004,58004,63004,63002.544.477
04. März 20205,07505,13204,90005,00005,00003.558.586
03. März 20205,20005,24005,00005,15005,15002.377.307
02. März 20205,60005,60005,05505,20005,20001.801.724
28. Feb. 20206,15006,20005,50005,60005,60001.993.123
27. Feb. 20206,20006,31606,10006,20006,20001.309.014
26. Feb. 20205,87506,20005,65006,20006,20002.214.383
25. Feb. 20206,10006,75005,85005,87505,87504.536.700
24. Feb. 20207,35008,00005,50006,10006,100010.311.199
21. Feb. 20206,55007,45006,46607,12507,12506.061.392
20. Feb. 20206,90006,96006,50006,55006,55002.221.690
19. Feb. 20206,77507,08006,80006,90006,90002.170.889
18. Feb. 20206,65007,08506,50006,77506,77503.186.156
17. Feb. 20206,10006,82006,00006,65006,65006.679.095
14. Feb. 20206,00006,39805,90006,10006,10002.827.449
13. Feb. 20205,60006,10005,40005,80005,80001.999.445
12. Feb. 20205,82506,15004,71005,60005,60004.772.965
11. Feb. 20204,85004,85004,85004,85004,8500-
10. Feb. 20204,85004,85004,85004,85004,8500-
07. Feb. 20205,10005,12004,71004,85004,85001.099.586
06. Feb. 20205,10005,18004,97805,10005,10001.406.318
05. Feb. 20205,50005,48005,10005,10005,10001.151.417
04. Feb. 20204,85005,72504,80005,50005,50002.943.045
03. Feb. 20205,00005,07504,80604,85004,85001.521.648
31. Jan. 20205,05005,26004,80005,00005,00001.864.584
30. Jan. 20205,42505,60004,89005,05005,05002.561.002
29. Jan. 20205,82505,90905,26605,42505,42504.483.149
28. Jan. 20205,75006,20005,60005,82505,82504.431.929
27. Jan. 20205,05005,82004,80005,75005,75006.904.672
24. Jan. 20206,15006,38004,85005,05005,050012.872.741
23. Jan. 20204,20006,15003,90005,95005,950010.363.713
22. Jan. 20203,05004,20003,09004,00004,000017.977.349
21. Jan. 20202,70002,60002,60002,70002,70003.131
20. Jan. 20202,70002,74502,60002,70002,7000129.347
17. Jan. 20202,70002,61002,61002,70002,700043.872
16. Jan. 20202,50002,79602,36502,70002,7000806.514
15. Jan. 20202,50002,36502,36502,50002,500018.953
14. Jan. 20202,50002,50002,50002,50002,5000-
*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