GBL

GBLB
🏛️ uk →
76.78
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 75.42 75.46 75.20 75.41 0.0M
2022-12-29 74.54 75.54 74.35 74.35 0.0M
2022-12-28 75.02 75.34 74.80 74.98 0.0M
2022-12-23 74.94 75.40 74.88 74.92 0.0M
2022-12-22 75.80 76.24 74.90 75.95 0.0M
2022-12-21 74.74 75.82 74.62 74.77 0.0M
2022-12-20 73.98 74.54 73.84 74.12 0.0M
2022-12-19 74.46 74.74 73.98 74.40 0.0M
2022-12-16 75.80 75.80 74.06 74.21 0.1M
2022-12-15 76.86 76.96 76.00 76.82 0.1M
2022-12-14 77.06 77.54 76.92 76.96 0.2M
2022-12-13 76.20 78.42 75.90 78.08 0.0M
2022-12-12 76.46 76.72 76.28 76.65 0.1M
2022-12-09 76.84 77.06 76.56 76.58 0.1M
2022-12-08 77.08 77.08 76.00 76.94 0.0M
2022-12-07 76.72 77.28 76.62 76.84 0.0M
2022-12-06 77.44 77.72 76.92 77.43 0.1M
2022-12-05 78.18 78.54 77.72 78.37 0.0M
2022-12-02 77.84 78.24 77.52 77.81 0.0M
2022-12-01 77.44 78.12 77.44 77.72 0.1M
2022-11-30 77.08 77.26 76.42 77.09 0.0M
2022-11-29 77.98 77.98 77.10 77.93 0.1M
2022-11-28 78.90 78.90 77.88 78.86 0.0M
2022-11-25 78.82 79.26 78.66 79.09 0.0M
2022-11-24 78.24 79.56 78.24 78.40 0.0M
2022-11-23 77.94 78.26 77.54 78.25 0.1M
2022-11-22 77.88 78.06 77.54 77.85 0.1M
2022-11-21 78.24 78.56 77.68 78.23 0.1M
2022-11-18 77.94 78.66 77.74 78.00 0.0M
2022-11-17 78.70 78.71 77.42 78.71 0.0M
2022-11-16 79.28 79.28 78.24 78.36 0.0M
2022-11-15 79.68 79.82 79.10 79.34 0.3M
2022-11-14 79.58 79.88 79.26 79.81 0.3M
2022-11-11 79.14 79.60 78.50 79.01 0.1M
2022-11-10 75.62 78.62 75.16 77.15 0.0M
2022-11-09 75.80 76.16 75.44 76.04 0.0M
2022-11-08 75.12 76.22 75.02 75.20 0.0M
2022-11-07 74.00 75.70 73.82 75.34 0.1M
2022-11-04 72.90 74.72 71.50 74.18 0.4M
2022-11-03 73.20 73.50 72.70 73.32 0.3M
2022-11-02 75.04 75.24 74.16 75.09 0.0M
2022-11-01 75.18 75.84 74.84 75.45 0.0M
2022-10-31 74.76 74.82 74.26 74.40 0.0M
2022-10-28 74.30 74.80 74.04 74.35 0.7M
2022-10-27 74.76 75.16 74.24 74.67 0.0M
2022-10-26 74.64 74.66 74.14 74.52 0.0M
2022-10-25 73.90 74.82 73.44 74.10 0.1M
2022-10-24 73.06 73.82 72.80 73.38 0.0M
2022-10-21 72.90 73.08 71.70 72.82 0.0M
2022-10-20 72.72 73.80 72.60 72.88 0.0M
2022-10-19 74.12 74.12 73.06 74.00 0.1M
2022-10-18 73.64 74.18 72.80 73.51 0.1M
2022-10-17 71.60 73.38 71.34 72.92 0.0M
2022-10-14 72.40 72.48 71.42 72.25 0.0M
2022-10-13 70.38 71.34 69.34 70.35 0.1M
2022-10-12 71.36 71.72 70.76 71.47 0.1M
2022-10-11 71.18 71.62 70.82 71.28 0.0M
2022-10-10 71.62 72.30 71.58 71.66 0.1M
2022-10-07 73.52 73.96 72.00 73.41 0.0M
2022-10-06 74.44 74.76 73.60 74.54 0.0M
2022-10-05 74.42 75.04 73.98 74.23 0.0M
2022-10-04 73.56 74.64 73.28 73.51 0.0M
2022-10-03 71.00 72.63 70.72 72.63 0.1M
2022-09-30 70.98 72.12 70.88 70.88 0.0M
2022-09-29 71.24 71.62 70.06 71.34 0.1M
2022-09-28 70.38 71.60 69.92 71.49 0.1M
2022-09-27 71.40 71.80 70.88 71.45 0.0M
2022-09-26 70.66 71.50 70.64 70.77 0.1M
2022-09-23 72.26 72.48 70.78 72.14 0.1M
2022-09-22 72.38 73.32 72.34 72.63 0.0M
2022-09-21 73.32 73.98 73.02 73.30 0.1M
2022-09-20 75.22 75.42 73.68 74.96 0.1M
2022-09-16 74.38 75.00 74.04 74.21 0.1M
2022-09-15 75.34 75.50 75.04 75.43 0.0M
2022-09-14 76.18 76.30 74.98 75.89 0.1M
2022-09-13 78.00 78.18 76.26 76.31 0.1M
2022-09-12 77.28 77.56 76.88 77.24 0.1M
2022-09-09 76.20 77.04 75.92 76.04 0.0M
2022-09-08 75.90 76.38 74.86 75.66 0.0M
2022-09-07 74.56 75.60 74.56 75.52 0.0M
2022-09-06 74.72 75.48 74.71 74.71 0.1M
2022-09-05 74.36 74.96 74.18 74.27 0.0M
2022-09-02 75.14 76.00 74.74 75.09 0.0M
2022-09-01 74.56 74.84 74.30 74.80 0.0M
2022-08-31 76.74 76.88 75.56 76.88 0.1M
2022-08-30 75.88 77.10 75.76 75.76 0.2M
2022-08-26 78.20 78.24 76.26 76.86 0.0M
2022-08-25 78.38 78.58 77.76 78.27 0.0M
2022-08-24 77.52 78.26 77.12 77.72 0.0M
2022-08-23 78.32 78.88 78.00 78.67 0.2M
2022-08-22 79.54 79.72 78.86 79.51 0.1M
2022-08-19 80.18 80.54 79.72 80.40 0.0M
2022-08-18 80.50 81.12 80.46 80.63 0.0M
2022-08-17 81.68 81.88 80.68 80.72 0.0M
2022-08-16 81.30 81.78 81.22 81.28 0.1M
2022-08-15 81.70 81.80 81.18 81.41 0.0M
2022-08-12 81.34 82.04 81.26 81.32 0.0M
2022-08-11 81.90 82.10 81.34 81.91 0.3M
2022-08-10 80.40 82.04 80.40 82.02 0.1M
2022-08-09 81.30 81.71 80.32 81.53 0.1M
2022-08-08 80.92 81.84 80.74 80.86 0.1M
2022-08-05 81.62 81.98 80.22 81.55 0.0M
2022-08-04 81.40 81.94 81.30 81.30 0.0M
2022-08-03 80.28 81.44 80.14 80.33 0.1M
2022-08-02 81.12 81.50 79.86 81.41 0.0M
2022-08-01 85.64 85.64 82.20 82.63 0.1M
2022-07-29 84.82 86.50 84.82 86.40 0.1M
2022-07-28 83.42 84.24 83.12 83.38 0.0M
2022-07-27 83.10 83.26 82.52 83.11 0.0M
2022-07-26 83.60 83.66 82.90 83.57 0.0M
2022-07-25 84.16 84.54 83.82 84.25 0.0M
2022-07-22 84.30 84.50 83.74 83.74 0.0M
2022-07-21 82.56 83.90 82.56 83.15 0.0M
2022-07-20 83.10 83.30 82.40 83.30 0.0M
2022-07-19 80.96 82.82 80.80 82.73 0.0M
2022-07-18 81.64 81.90 81.34 81.38 0.0M
2022-07-15 79.84 80.72 79.48 79.83 0.0M
2022-07-14 80.72 80.96 79.36 80.71 0.2M
2022-07-13 81.44 81.76 80.40 81.15 0.1M
2022-07-12 80.70 81.74 80.42 80.67 0.0M
2022-07-11 81.12 82.28 80.98 81.38 0.0M
2022-07-08 81.48 82.24 81.30 81.64 0.0M
2022-07-07 81.36 81.66 80.82 81.13 0.0M
2022-07-06 80.10 80.72 80.08 80.25 0.1M
2022-07-05 80.88 81.20 79.18 79.30 0.0M
2022-07-04 81.22 81.26 80.20 81.01 0.1M
2022-07-01 78.90 80.58 78.82 80.40 0.0M
2022-06-30 79.74 80.08 78.62 79.91 0.1M
2022-06-29 80.12 80.64 79.60 80.37 0.0M
2022-06-28 82.22 82.24 81.14 82.23 0.0M
2022-06-27 81.40 82.16 81.08 81.24 0.1M
2022-06-24 78.74 80.82 78.74 80.63 0.1M
2022-06-23 78.36 79.04 78.28 78.88 0.0M
2022-06-22 79.02 79.48 78.00 78.77 0.2M
2022-06-21 80.32 80.84 79.66 80.18 0.0M
2022-06-20 80.60 80.60 79.68 80.31 0.1M
2022-06-17 79.66 80.92 79.48 79.64 0.1M
2022-06-16 81.26 81.26 79.32 79.32 0.1M
2022-06-15 80.88 81.94 80.36 80.61 0.2M
2022-06-14 81.60 82.04 79.74 80.04 0.2M
2022-06-13 82.32 82.60 81.00 82.48 0.2M
2022-06-10 84.24 84.36 83.02 84.23 0.2M
2022-06-09 85.16 85.98 84.62 85.36 0.2M
2022-06-08 86.66 86.66 85.60 86.54 0.2M
2022-06-07 86.30 86.82 85.98 86.35 0.2M
2022-06-06 86.62 87.30 86.46 86.80 0.1M
2022-06-01 86.86 86.86 85.20 86.44 0.2M
2022-05-31 87.10 87.12 85.86 86.42 0.3M
2022-05-30 86.92 88.00 86.92 87.47 0.3M
2022-05-27 85.78 87.00 85.66 85.91 0.0M
2022-05-26 85.08 85.50 85.04 85.05 0.1M
2022-05-25 85.34 85.47 84.24 85.47 0.3M
2022-05-24 85.10 85.36 84.56 85.09 0.1M
2022-05-23 86.04 86.16 84.80 86.14 0.1M
2022-05-20 84.34 85.56 84.24 84.25 0.2M
2022-05-19 83.70 83.86 83.10 83.74 0.0M
2022-05-18 86.12 86.38 85.00 86.06 0.1M
2022-05-17 85.14 86.28 85.00 85.28 0.4M
2022-05-16 84.48 85.04 83.94 84.50 0.0M
2022-05-13 84.54 84.82 83.84 84.29 0.1M
2022-05-12 83.24 85.14 83.10 84.77 0.0M
2022-05-11 83.08 84.70 82.80 83.20 0.0M
2022-05-10 83.22 83.92 82.60 83.15 0.3M
2022-05-09 83.26 83.82 82.52 83.74 0.2M
2022-05-06 86.20 86.20 83.88 84.56 0.1M
2022-05-05 88.14 88.50 86.08 86.40 0.6M
2022-05-04 86.48 87.04 86.00 86.61 0.0M
2022-05-03 86.90 86.98 86.18 86.86 0.0M
2022-04-29 90.32 91.06 90.04 90.27 0.0M
2022-04-28 89.00 89.78 88.84 89.11 0.0M
2022-04-27 88.64 89.32 87.30 88.58 0.6M
2022-04-26 91.12 91.12 88.88 89.03 0.1M
2022-04-25 90.60 91.00 89.96 90.73 0.0M
2022-04-22 93.98 94.40 92.14 92.42 0.0M
2022-04-21 95.00 96.12 95.00 95.17 0.0M
2022-04-20 94.40 95.12 94.32 94.54 0.0M
2022-04-19 93.70 94.14 93.12 93.62 0.3M
2022-04-14 92.92 94.06 92.92 93.03 0.1M
2022-04-13 92.06 92.98 91.84 92.52 0.1M
2022-04-12 91.88 93.16 91.88 92.33 0.2M
2022-04-11 93.68 94.22 93.08 93.51 0.0M
2022-04-08 93.26 93.72 92.96 93.17 0.1M
2022-04-07 92.98 93.34 92.50 92.88 0.1M
2022-04-06 94.48 94.70 92.30 92.98 0.1M
2022-04-05 95.18 95.42 94.28 95.22 0.2M
2022-04-04 94.22 95.42 94.06 95.07 0.0M
2022-04-01 94.12 95.20 93.98 94.40 0.1M
2022-03-31 95.80 95.86 94.28 95.81 0.1M
2022-03-30 95.98 96.00 94.86 96.00 0.0M
2022-03-29 95.36 96.72 95.17 95.17 0.1M
2022-03-28 94.88 95.50 94.29 94.29 0.0M
2022-03-25 93.82 94.42 93.58 93.81 0.0M
2022-03-24 94.60 94.82 93.36 94.82 0.0M
2022-03-23 95.48 95.48 94.24 95.30 0.1M
2022-03-22 94.40 94.92 94.25 94.25 0.1M
2022-03-21 94.06 94.62 93.56 93.85 0.0M
2022-03-18 93.58 93.92 92.76 93.45 0.0M
2022-03-17 94.44 94.44 93.22 94.18 0.0M
2022-03-16 92.36 94.22 92.36 94.18 0.1M
2022-03-15 90.94 91.62 89.90 91.07 0.1M
2022-03-14 90.78 92.16 90.60 90.71 0.1M
2022-03-11 89.48 91.70 89.14 91.03 0.1M
2022-03-10 90.20 90.62 88.28 88.56 0.0M
2022-03-09 86.06 89.30 86.06 89.28 0.1M
2022-03-08 84.14 86.76 84.02 85.24 0.1M
2022-03-07 84.64 86.35 82.26 86.35 0.1M
2022-03-04 89.62 89.74 87.28 87.66 0.1M
2022-03-03 92.20 92.36 90.82 91.78 0.0M
2022-03-02 91.14 92.68 90.42 91.03 0.1M
2022-03-01 92.66 92.94 91.48 92.42 0.1M
2022-02-28 90.40 92.46 90.40 92.46 0.1M
2022-02-25 89.90 92.40 89.48 91.78 0.0M
2022-02-24 88.58 90.38 88.16 88.40 0.1M
2022-02-23 92.14 93.52 91.76 92.31 0.0M
2022-02-22 89.70 92.50 89.70 91.93 0.0M
2022-02-21 94.00 94.00 91.74 92.12 0.2M
2022-02-18 94.10 94.22 93.36 93.85 0.0M
2022-02-17 94.88 95.06 93.56 94.75 0.1M
2022-02-16 94.54 95.00 94.34 94.37 0.0M
2022-02-15 93.14 94.30 92.73 92.73 0.0M
2022-02-14 91.96 92.96 91.36 92.16 0.1M
2022-02-11 93.96 94.66 93.78 94.42 0.0M
2022-02-10 95.36 95.38 94.24 95.17 0.0M
2022-02-09 94.86 95.60 94.06 94.06 0.0M
2022-02-08 92.80 93.50 92.74 92.77 0.0M
2022-02-07 93.62 93.64 92.78 93.64 0.0M
2022-02-04 94.86 94.86 92.72 92.88 0.0M
2022-02-03 96.08 96.08 94.60 96.02 0.0M
2022-02-02 96.66 97.10 95.96 96.30 0.0M
2022-02-01 95.80 96.42 95.62 95.62 0.0M
2022-01-31 95.06 95.26 94.30 95.03 0.0M
2022-01-28 94.52 94.52 92.70 92.77 0.1M
2022-01-27 93.14 95.14 93.02 94.92 0.0M
2022-01-26 93.82 94.92 93.46 93.66 0.0M
2022-01-25 93.14 93.40 92.46 93.09 0.0M
2022-01-24 96.18 96.18 92.82 94.25 0.1M
2022-01-21 95.84 96.78 95.84 95.91 0.1M
2022-01-20 97.76 97.77 95.94 97.77 0.0M
2022-01-19 97.44 98.08 97.38 97.62 0.0M
2022-01-18 97.50 97.96 97.36 97.43 0.0M
2022-01-17 97.62 98.16 97.32 97.91 0.0M
2022-01-14 98.02 98.20 97.22 98.14 0.0M
2022-01-13 98.32 98.74 98.14 98.36 0.0M
2022-01-12 98.24 98.46 97.76 98.06 0.0M
2022-01-11 98.42 98.54 97.62 98.17 0.0M
2022-01-10 99.08 99.11 97.52 99.11 0.1M
2022-01-07 98.74 99.20 98.58 99.06 0.0M
2022-01-06 98.64 99.28 98.16 98.68 0.0M
2022-01-05 100.10 100.20 99.72 100.01 0.0M
2022-01-04 99.32 100.30 99.32 99.73 0.1M