Goldplat plc GDP
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 19,63+0,02 (+0,13 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 19,90 | +1,53 % | GBp 19,55 | GBp 20,00 | GBp 19,50 | 27,95K |
| 2026-10-01 | GBp 19,60 | -4,85 % | GBp 20,75 | GBp 21,00 | GBp 19,37 | 1,30M |
| 2026-09-30 | GBp 20,60 | -1,90 % | GBp 20,50 | GBp 22,00 | GBp 20,50 | 1,12M |
| 2026-09-29 | GBp 21,00 | +3,70 % | GBp 20,25 | GBp 21,50 | GBp 20,00 | 1,12M |
| 2026-09-28 | GBp 20,25 | 0,00 % | GBp 20,25 | GBp 20,50 | GBp 19,50 | 746,14K |
| 2026-09-25 | GBp 20,25 | +1,25 % | GBp 19,75 | GBp 21,00 | GBp 19,00 | 522,90K |
| 2026-09-24 | GBp 20,00 | 0,00 % | GBp 19,75 | GBp 21,00 | GBp 19,00 | 840,07K |
| 2026-09-23 | GBp 20,00 | +2,56 % | GBp 19,50 | GBp 20,50 | GBp 19,00 | 765,32K |
| 2026-09-22 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,50 | GBp 19,25 | 796,22K |
| 2026-09-21 | GBp 19,50 | -1,27 % | GBp 19,75 | GBp 20,00 | GBp 18,50 | 204,60K |
| 2026-09-18 | GBp 19,75 | +3,95 % | GBp 19,00 | GBp 20,00 | GBp 18,50 | 819,55K |
| 2026-09-17 | GBp 19,00 | -3,80 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 269,78K |
| 2026-09-16 | GBp 19,75 | +3,95 % | GBp 19,00 | GBp 20,00 | GBp 19,00 | 221,82K |
| 2026-09-15 | GBp 19,00 | +3,26 % | GBp 18,75 | GBp 19,50 | GBp 18,33 | 530,89K |
| 2026-09-14 | GBp 18,40 | +8,24 % | GBp 17,00 | GBp 19,00 | GBp 16,50 | 1,10M |
| 2026-09-11 | GBp 17,00 | +1,49 % | GBp 16,75 | GBp 17,50 | GBp 16,50 | 309,69K |
| 2026-09-10 | GBp 16,75 | -2,90 % | GBp 17,25 | GBp 18,00 | GBp 16,50 | 727,15K |
| 2026-09-09 | GBp 17,25 | +1,47 % | GBp 17,00 | GBp 18,00 | GBp 16,50 | 148,36K |
| 2026-09-08 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 17,50 | GBp 16,50 | 57,97K |
| 2026-09-07 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 17,50 | GBp 16,50 | 73,36K |
| 2026-09-04 | GBp 17,00 | -4,23 % | GBp 17,75 | GBp 18,50 | GBp 16,83 | 553,67K |
| 2026-09-03 | GBp 17,75 | +4,41 % | GBp 17,50 | GBp 18,50 | GBp 17,10 | 290,81K |
| 2026-09-02 | GBp 17,00 | -4,23 % | GBp 17,75 | GBp 18,00 | GBp 16,50 | 480,91K |
| 2026-09-01 | GBp 17,75 | -2,74 % | GBp 18,25 | GBp 19,00 | GBp 17,50 | 371,69K |
| 2026-08-28 | GBp 18,25 | -2,67 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 429,22K |
| 2026-08-27 | GBp 18,75 | -1,32 % | GBp 19,00 | GBp 19,50 | GBp 18,00 | 246,61K |
| 2026-08-26 | GBp 19,00 | +2,70 % | GBp 18,50 | GBp 19,50 | GBp 18,00 | 507,95K |
| 2026-08-25 | GBp 18,50 | -2,63 % | GBp 19,00 | GBp 19,50 | GBp 18,00 | 223,24K |
| 2026-08-24 | GBp 19,00 | +7,04 % | GBp 17,75 | GBp 19,50 | GBp 17,50 | 646,71K |
| 2026-08-21 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,00 | GBp 17,60 | 589,56K |
| 2026-08-20 | GBp 17,75 | -1,39 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 273,94K |
| 2026-08-19 | GBp 18,00 | +1,41 % | GBp 17,75 | GBp 18,50 | GBp 17,50 | 1,07M |
| 2026-08-18 | GBp 17,75 | -1,39 % | GBp 18,00 | GBp 19,00 | GBp 17,50 | 216,54K |
| 2026-08-17 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 101,21K |
| 2026-08-14 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 274,84K |
| 2026-08-13 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 400,25K |
| 2026-08-12 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 188,09K |
| 2026-08-11 | GBp 18,00 | -1,37 % | GBp 18,25 | GBp 19,00 | GBp 17,50 | 317,36K |
| 2026-08-10 | GBp 18,25 | -1,35 % | GBp 18,50 | GBp 19,00 | GBp 17,50 | 1,44M |
| 2026-08-07 | GBp 18,50 | +5,71 % | GBp 17,50 | GBp 19,00 | GBp 17,50 | 545,11K |
| 2026-08-06 | GBp 17,50 | +4,48 % | GBp 16,75 | GBp 18,00 | GBp 16,50 | 450,27K |
| 2026-08-05 | GBp 16,75 | -1,47 % | GBp 17,25 | GBp 18,00 | GBp 16,50 | 1,12M |
| 2026-08-04 | GBp 17,00 | -1,45 % | GBp 17,25 | GBp 17,50 | GBp 16,50 | 594,71K |
| 2026-08-03 | GBp 17,25 | -2,82 % | GBp 17,75 | GBp 18,50 | GBp 17,00 | 1,25M |
| 2026-07-31 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,50 | GBp 17,00 | 83,19K |
| 2026-07-30 | GBp 17,75 | +1,43 % | GBp 17,50 | GBp 18,50 | GBp 17,00 | 146,60K |
| 2026-07-29 | GBp 17,50 | +1,45 % | GBp 17,25 | GBp 18,50 | GBp 17,00 | 454,69K |
| 2026-07-28 | GBp 17,25 | -4,17 % | GBp 18,00 | GBp 18,50 | GBp 16,55 | 1,12M |
| 2026-07-27 | GBp 18,00 | -2,70 % | GBp 18,50 | GBp 19,50 | GBp 17,50 | 779,53K |
| 2026-07-24 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,25 | 115,15K |
| 2026-07-23 | GBp 18,50 | -1,33 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 229,47K |
| 2026-07-22 | GBp 18,75 | -3,85 % | GBp 19,50 | GBp 20,00 | GBp 18,00 | 821,57K |
| 2026-07-21 | GBp 19,50 | +6,85 % | GBp 18,50 | GBp 20,25 | GBp 18,00 | 391,93K |
| 2026-07-20 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 19,00 | GBp 17,50 | 148,42K |
| 2026-07-17 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 19,00 | GBp 17,00 | 797,31K |
| 2026-07-16 | GBp 18,25 | -8,75 % | GBp 19,75 | GBp 20,00 | GBp 17,51 | 789,18K |
| 2026-07-15 | GBp 20,00 | 0,00 % | GBp 20,25 | GBp 21,00 | GBp 19,50 | 412,09K |
| 2026-07-14 | GBp 20,00 | +1,27 % | GBp 19,75 | GBp 21,00 | GBp 19,50 | 779,42K |
| 2026-07-13 | GBp 19,75 | +1,94 % | GBp 18,75 | GBp 21,00 | GBp 18,50 | 2,20M |
| 2026-07-10 | GBp 19,38 | +3,33 % | GBp 18,75 | GBp 19,50 | GBp 18,50 | 894,10K |
| 2026-07-09 | GBp 18,75 | +8,38 % | GBp 17,63 | GBp 19,75 | GBp 17,50 | 1,43M |
| 2026-07-08 | GBp 17,30 | -1,84 % | GBp 17,63 | GBp 17,75 | GBp 17,00 | 926,30K |
| 2026-07-07 | GBp 17,63 | +1,44 % | GBp 17,38 | GBp 17,75 | GBp 17,00 | 412,82K |
| 2026-07-06 | GBp 17,38 | +2,21 % | GBp 17,00 | GBp 18,00 | GBp 16,50 | 499,57K |
| 2026-07-03 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 18,00 | GBp 16,50 | 358,57K |
| 2026-07-02 | GBp 17,00 | +1,49 % | GBp 16,50 | GBp 17,50 | GBp 16,00 | 706,12K |
| 2026-07-01 | GBp 16,75 | +6,35 % | GBp 17,00 | GBp 17,50 | GBp 16,00 | 1,40M |
| 2026-06-30 | GBp 15,75 | 0,00 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 31,85K |
| 2026-06-29 | GBp 15,75 | +0,80 % | GBp 15,75 | GBp 16,50 | GBp 15,00 | 507,76K |
| 2026-06-26 | GBp 15,63 | +0,81 % | GBp 15,50 | GBp 16,00 | GBp 15,00 | 149,01K |
| 2026-06-25 | GBp 15,50 | -4,62 % | GBp 16,00 | GBp 16,50 | GBp 14,50 | 966,96K |
| 2026-06-24 | GBp 16,25 | 0,00 % | GBp 16,25 | GBp 16,50 | GBp 15,55 | 362,36K |
| 2026-06-23 | GBp 16,25 | 0,00 % | GBp 16,25 | GBp 16,50 | GBp 16,11 | 86,40K |
| 2026-06-22 | GBp 16,25 | 0,00 % | GBp 16,25 | GBp 17,00 | GBp 16,00 | 566,01K |
| 2026-06-19 | GBp 16,25 | -1,52 % | GBp 16,50 | GBp 17,00 | GBp 16,00 | 337,51K |
| 2026-06-18 | GBp 16,50 | 0,00 % | GBp 16,50 | GBp 17,00 | GBp 16,00 | 38,58K |
| 2026-06-17 | GBp 16,50 | +1,54 % | GBp 16,25 | GBp 17,00 | GBp 16,00 | 129,27K |
| 2026-06-16 | GBp 16,25 | 0,00 % | GBp 16,25 | GBp 16,50 | GBp 16,00 | 146,53K |
| 2026-06-15 | GBp 16,25 | +4,00 % | GBp 16,25 | GBp 16,50 | GBp 16,00 | 830,84K |
| 2026-06-12 | GBp 15,63 | -0,79 % | GBp 16,00 | GBp 16,50 | GBp 15,25 | 354,71K |
| 2026-06-11 | GBp 15,75 | -3,08 % | GBp 16,25 | GBp 16,50 | GBp 15,00 | 663,82K |
| 2026-06-10 | GBp 16,25 | -2,26 % | GBp 16,63 | GBp 17,00 | GBp 16,00 | 90,85K |
| 2026-06-09 | GBp 16,63 | 0,00 % | GBp 16,63 | GBp 17,00 | GBp 16,00 | 277,00K |
| 2026-06-08 | GBp 16,63 | -4,45 % | GBp 17,13 | GBp 17,75 | GBp 15,50 | 1,07M |
| 2026-06-05 | GBp 17,40 | -3,33 % | GBp 18,00 | GBp 18,50 | GBp 17,00 | 409,44K |
| 2026-06-04 | GBp 18,00 | +0,70 % | GBp 17,88 | GBp 18,50 | GBp 17,25 | 188,64K |
| 2026-06-03 | GBp 17,88 | 0,00 % | GBp 17,88 | GBp 18,50 | GBp 17,25 | 30,00K |
| 2026-06-02 | GBp 17,88 | 0,00 % | GBp 17,88 | GBp 18,50 | GBp 17,25 | 126,22K |
| 2026-06-01 | GBp 17,88 | 0,00 % | GBp 17,88 | GBp 18,50 | GBp 17,25 | 186,24K |
| 2026-05-29 | GBp 17,88 | +2,88 % | GBp 18,00 | GBp 18,50 | GBp 17,21 | 335,64K |