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
2023-12-29 71.62 71.62 70.98 71.20 0.0M
2023-12-28 71.84 71.84 70.96 71.81 0.0M
2023-12-27 71.14 72.12 71.14 71.64 0.0M
2023-12-22 71.28 71.50 71.28 71.36 0.0M
2023-12-21 71.42 71.78 71.06 71.78 0.0M
2023-12-20 71.86 72.14 71.50 72.12 0.1M
2023-12-19 71.98 72.10 71.56 72.04 0.0M
2023-12-18 72.42 72.42 71.72 72.21 0.0M
2023-12-15 73.34 73.36 72.48 73.36 0.1M
2023-12-14 73.04 73.18 72.60 73.01 0.1M
2023-12-13 73.06 73.06 72.26 73.01 0.1M
2023-12-12 73.50 73.50 72.98 73.47 0.1M
2023-12-11 73.70 73.70 72.84 73.64 0.1M
2023-12-08 73.54 73.92 72.92 73.13 0.1M
2023-12-07 72.78 73.12 72.58 72.80 0.0M
2023-12-06 72.24 73.14 72.20 72.29 0.1M
2023-12-05 71.92 72.52 71.45 71.45 0.3M
2023-12-04 73.62 73.62 71.90 72.94 0.2M
2023-12-01 72.82 73.46 72.72 73.38 0.0M
2023-11-30 72.60 72.60 71.76 72.46 0.4M
2023-11-29 72.16 72.72 72.16 72.25 0.1M
2023-11-28 73.04 73.04 71.90 72.27 0.1M
2023-11-27 72.78 72.84 72.44 72.75 0.1M
2023-11-24 72.50 72.80 72.31 72.31 0.1M
2023-11-23 72.62 72.96 72.40 72.40 0.0M
2023-11-22 72.20 72.94 72.20 72.35 0.0M
2023-11-21 72.04 72.76 72.04 72.61 0.1M
2023-11-20 72.58 73.12 72.50 72.54 0.1M
2023-11-17 72.30 73.42 72.30 72.56 0.1M
2023-11-16 72.46 72.52 72.08 72.12 0.1M
2023-11-15 72.98 72.98 71.42 72.65 0.3M
2023-11-14 72.26 73.58 72.26 72.84 0.1M
2023-11-13 72.56 72.84 72.14 72.50 0.1M
2023-11-10 72.96 72.98 71.98 72.98 0.1M
2023-11-09 72.60 73.26 72.58 72.67 0.1M
2023-11-08 71.06 72.80 71.06 71.87 0.0M
2023-11-07 71.82 72.80 71.82 72.58 0.0M
2023-11-06 72.26 72.60 71.92 72.37 0.1M
2023-11-03 72.04 72.38 71.34 72.38 0.0M
2023-11-02 70.30 71.62 70.30 70.56 0.0M
2023-11-01 68.94 69.84 68.94 69.26 0.0M
2023-10-31 68.72 69.20 68.72 68.84 0.1M
2023-10-30 68.34 68.84 68.34 68.61 0.0M
2023-10-27 68.46 68.92 68.32 68.40 0.0M
2023-10-26 67.66 68.72 67.66 67.83 0.0M
2023-10-25 68.84 69.06 68.52 68.92 0.0M
2023-10-24 69.34 69.34 68.72 69.01 0.0M
2023-10-23 68.96 69.00 68.16 68.90 0.1M
2023-10-20 69.70 69.70 68.84 69.51 0.0M
2023-10-19 70.32 71.36 70.22 71.36 0.0M
2023-10-18 71.68 71.74 70.54 71.36 0.0M
2023-10-17 71.16 71.81 71.10 71.81 0.1M
2023-10-16 71.58 71.70 71.20 71.55 0.0M
2023-10-13 71.26 72.24 71.10 72.04 0.0M
2023-10-12 72.24 72.58 72.00 72.35 0.0M
2023-10-11 70.84 71.78 70.84 71.20 0.0M
2023-10-10 70.82 71.22 70.44 71.03 0.1M
2023-10-09 69.88 70.00 69.60 69.64 0.0M
2023-10-06 69.96 70.10 69.34 69.78 0.0M
2023-10-05 69.70 69.90 69.40 69.78 0.0M
2023-10-04 69.34 69.94 69.12 69.28 0.0M
2023-10-03 69.54 69.98 69.36 69.47 0.0M
2023-10-02 71.10 71.10 69.66 70.94 0.1M
2023-09-29 71.00 71.26 70.60 70.98 0.1M
2023-09-28 70.06 70.44 69.92 70.12 0.0M
2023-09-27 70.96 71.04 70.10 70.98 0.0M
2023-09-26 70.76 71.10 70.72 70.82 0.0M
2023-09-25 71.40 71.64 70.58 71.43 0.0M
2023-09-22 70.98 71.72 70.98 71.20 0.1M
2023-09-21 73.12 73.20 71.66 73.03 0.0M
2023-09-20 73.52 74.12 73.52 73.60 0.1M
2023-09-19 73.54 73.84 73.20 73.55 0.0M
2023-09-18 74.16 74.16 73.44 73.44 0.0M
2023-09-15 73.86 74.58 73.86 74.04 0.1M
2023-09-14 72.94 73.38 72.22 73.09 0.3M
2023-09-13 75.66 75.70 73.28 74.10 0.2M
2023-09-12 75.82 76.06 75.68 75.74 0.3M
2023-09-11 75.08 75.76 75.06 75.22 0.1M
2023-09-08 74.86 74.92 73.96 74.84 0.0M
2023-09-07 74.52 75.04 74.52 74.65 0.2M
2023-09-06 74.62 75.20 74.58 74.75 0.1M
2023-09-05 74.76 75.18 74.54 74.86 0.1M
2023-09-04 74.68 75.28 74.68 75.09 0.1M
2023-09-01 74.34 74.98 74.32 74.63 0.1M
2023-08-31 74.60 74.64 74.26 74.37 0.1M
2023-08-30 74.22 74.58 74.00 74.16 0.1M
2023-08-29 73.32 74.14 73.30 73.30 0.2M
2023-08-25 72.74 72.96 72.62 72.69 0.0M
2023-08-24 73.08 73.39 72.60 73.28 0.1M
2023-08-23 72.90 72.98 72.30 72.75 0.1M
2023-08-22 72.64 72.90 72.48 72.71 0.1M
2023-08-21 72.02 72.98 71.98 72.25 0.1M
2023-08-18 72.46 72.54 71.68 72.48 0.3M
2023-08-17 72.94 73.14 72.66 73.07 0.1M
2023-08-16 73.30 73.64 73.28 73.42 0.1M
2023-08-15 73.82 73.92 73.00 73.78 0.0M
2023-08-14 73.76 73.98 73.49 73.49 0.0M
2023-08-11 74.36 74.72 73.56 74.27 0.1M
2023-08-10 74.30 74.94 74.08 74.08 0.0M
2023-08-09 74.22 74.38 73.98 74.12 0.0M
2023-08-08 74.10 74.42 73.58 73.97 0.0M
2023-08-07 73.94 74.70 73.94 74.04 0.0M
2023-08-04 74.06 74.36 73.68 74.14 0.0M
2023-08-03 73.88 74.18 73.54 73.57 0.1M
2023-08-02 73.76 74.46 73.34 73.95 0.1M
2023-08-01 75.28 75.96 74.24 75.34 0.1M
2023-07-31 73.40 73.76 73.24 73.34 0.0M
2023-07-28 73.88 74.18 73.62 73.85 0.0M
2023-07-27 74.28 74.54 73.86 74.08 0.0M
2023-07-26 73.80 73.84 73.24 73.74 0.1M
2023-07-25 73.08 73.92 73.08 73.15 0.0M
2023-07-24 72.72 73.40 72.40 72.61 0.1M
2023-07-21 72.52 72.94 72.37 72.37 0.0M
2023-07-20 72.66 72.92 72.46 72.52 0.0M
2023-07-19 72.38 72.78 72.33 72.33 0.0M
2023-07-18 71.68 71.92 71.62 71.70 0.0M
2023-07-17 72.00 72.16 71.66 71.93 0.0M
2023-07-14 72.00 72.54 71.83 71.83 0.0M
2023-07-13 71.42 72.14 71.40 71.45 0.0M
2023-07-12 70.68 71.52 70.52 70.54 0.1M
2023-07-11 70.22 70.62 70.14 70.31 0.0M
2023-07-10 69.54 70.20 69.52 69.60 0.1M
2023-07-07 69.36 70.10 69.20 69.24 0.1M
2023-07-06 70.20 70.38 69.56 70.16 0.1M
2023-07-05 71.96 72.06 70.78 72.06 0.3M
2023-07-04 72.06 72.62 72.02 72.02 0.0M
2023-07-03 72.38 72.44 72.00 72.37 0.0M
2023-06-30 71.70 72.38 71.60 71.60 0.1M
2023-06-29 71.64 71.84 71.50 71.62 0.0M
2023-06-28 71.54 71.88 71.36 71.51 0.0M
2023-06-27 71.54 71.64 70.80 71.60 0.2M
2023-06-26 71.26 71.68 71.04 71.41 0.5M
2023-06-23 71.62 72.08 71.28 71.57 0.1M
2023-06-22 71.08 71.96 70.98 71.05 0.1M
2023-06-21 71.90 72.10 71.62 71.81 0.2M
2023-06-20 72.20 72.20 71.92 72.12 0.0M
2023-06-19 72.92 73.05 72.30 73.05 0.1M
2023-06-16 73.38 73.68 73.38 73.43 0.1M
2023-06-15 73.24 73.50 73.04 73.38 0.0M
2023-06-14 73.04 73.42 73.03 73.03 0.0M
2023-06-13 73.00 73.28 72.52 73.01 0.1M
2023-06-12 72.86 73.16 72.50 72.65 0.1M
2023-06-09 72.50 72.66 72.30 72.48 0.1M
2023-06-08 72.76 73.28 72.54 72.86 0.1M
2023-06-07 73.12 73.54 73.00 73.13 0.0M
2023-06-06 72.52 73.44 72.50 72.50 0.0M
2023-06-05 73.50 73.70 72.82 73.64 0.3M
2023-06-02 72.72 73.62 72.56 72.56 0.0M
2023-06-01 72.62 72.82 72.14 72.65 0.0M
2023-05-31 72.26 72.86 72.12 72.52 0.1M
2023-05-30 73.30 73.52 72.94 73.24 0.0M
2023-05-26 72.38 73.42 72.32 72.33 0.8M
2023-05-25 73.20 73.30 72.54 73.17 1.2M
2023-05-24 74.44 74.54 73.06 74.25 0.1M
2023-05-23 76.94 77.18 75.30 75.47 0.1M
2023-05-22 76.90 77.20 76.76 77.16 0.1M
2023-05-19 76.70 77.08 76.50 76.58 0.0M
2023-05-18 76.48 76.60 76.02 76.40 0.0M
2023-05-17 76.26 76.31 75.94 76.31 0.0M
2023-05-16 77.04 77.52 76.68 77.30 0.1M
2023-05-15 77.46 77.72 77.16 77.49 0.1M
2023-05-12 77.22 77.46 76.74 77.28 0.3M
2023-05-11 76.70 77.16 76.50 76.71 0.1M
2023-05-10 79.64 79.64 78.80 79.55 0.4M
2023-05-09 80.46 80.52 79.28 80.52 0.0M
2023-05-05 79.78 80.46 79.76 79.76 0.8M
2023-05-04 80.10 80.22 78.70 79.72 0.1M
2023-05-03 80.38 80.48 80.04 80.12 0.1M
2023-05-02 81.34 81.36 80.02 81.32 0.0M
2023-04-28 80.88 81.38 80.16 80.71 0.1M
2023-04-27 79.66 80.54 79.66 79.76 0.2M
2023-04-26 79.94 80.18 79.70 80.00 0.4M
2023-04-25 80.10 80.28 79.78 80.06 0.4M
2023-04-24 80.38 80.82 80.36 80.44 0.0M
2023-04-21 80.26 80.74 79.96 80.63 0.0M
2023-04-20 80.80 81.00 80.36 80.82 0.1M
2023-04-19 80.36 80.74 79.98 80.35 0.0M
2023-04-18 80.26 80.50 80.12 80.16 0.0M
2023-04-17 79.94 80.16 79.24 80.02 0.0M
2023-04-14 79.78 80.20 79.62 79.62 0.0M
2023-04-13 79.44 79.86 79.06 79.47 0.1M
2023-04-12 79.24 79.92 79.05 79.05 0.1M
2023-04-11 78.74 79.38 78.74 78.82 0.0M
2023-04-06 78.06 78.38 77.85 77.85 0.0M
2023-04-05 78.24 78.42 77.60 78.25 0.1M
2023-04-04 78.48 78.88 78.40 78.46 0.1M
2023-04-03 78.56 78.68 77.96 78.67 0.1M
2023-03-31 77.82 78.62 77.56 77.83 0.1M
2023-03-30 76.82 78.22 76.82 77.38 0.1M
2023-03-29 75.56 76.02 75.40 75.64 0.3M
2023-03-28 76.10 76.10 74.86 75.91 0.0M
2023-03-27 75.90 76.24 75.44 75.87 0.2M
2023-03-24 76.10 76.26 74.78 76.02 0.2M
2023-03-23 76.18 76.32 75.64 76.14 0.1M
2023-03-22 76.26 76.94 76.08 76.33 0.1M
2023-03-21 75.52 76.72 75.52 75.76 0.1M
2023-03-20 73.72 75.16 73.14 73.81 0.1M
2023-03-17 75.76 75.76 74.10 74.27 0.1M
2023-03-16 75.06 75.28 73.84 74.67 0.1M
2023-03-15 75.82 75.98 73.70 74.33 0.1M
2023-03-14 74.36 76.12 73.98 75.95 0.1M
2023-03-13 76.28 76.28 74.28 75.60 0.2M
2023-03-10 78.62 78.82 76.40 77.20 0.1M
2023-03-09 80.46 80.64 80.12 80.33 0.1M
2023-03-08 79.94 80.44 79.86 79.91 0.0M
2023-03-07 81.12 81.48 80.14 81.03 0.0M
2023-03-06 81.32 81.76 81.20 81.30 0.0M
2023-03-03 80.58 81.62 80.58 80.98 0.0M
2023-03-02 79.28 80.70 79.26 79.81 0.0M
2023-03-01 79.72 80.34 79.58 79.93 0.3M
2023-02-28 78.90 79.66 78.74 78.88 0.1M
2023-02-27 79.00 79.72 79.00 79.15 0.1M
2023-02-24 79.70 80.10 78.70 80.06 0.0M
2023-02-23 79.54 79.64 79.28 79.28 0.0M
2023-02-22 79.02 79.08 78.38 78.90 0.0M
2023-02-21 79.90 80.08 79.28 80.04 0.0M
2023-02-20 79.74 80.30 79.72 79.89 0.0M
2023-02-17 79.22 79.94 78.84 79.26 0.0M
2023-02-16 80.06 80.90 79.52 80.08 0.0M
2023-02-15 79.06 79.90 79.02 79.20 0.0M
2023-02-14 79.48 79.70 79.04 79.34 0.0M
2023-02-13 78.78 79.28 78.64 78.88 0.0M
2023-02-10 79.28 79.64 78.22 79.57 0.0M
2023-02-09 80.22 80.70 80.06 80.16 0.0M
2023-02-08 80.08 80.36 79.88 80.25 0.0M
2023-02-07 79.38 79.66 79.18 79.41 0.0M
2023-02-06 80.30 80.54 79.28 80.46 0.0M
2023-02-03 80.30 80.76 79.88 80.48 0.0M
2023-02-02 79.20 81.10 79.10 79.70 0.1M
2023-02-01 78.52 79.16 78.52 78.56 0.1M
2023-01-31 78.00 78.44 77.48 77.97 0.2M
2023-01-30 78.04 78.36 77.70 78.23 0.0M
2023-01-27 79.02 79.02 78.30 78.92 0.1M
2023-01-26 78.82 79.08 78.52 78.65 0.0M
2023-01-25 78.92 78.92 78.30 78.67 0.0M
2023-01-24 79.30 79.30 78.84 79.26 0.1M
2023-01-23 78.74 79.12 78.50 79.05 0.0M
2023-01-20 78.30 78.66 77.94 78.31 0.0M
2023-01-19 79.20 79.34 77.98 79.09 0.0M
2023-01-18 79.32 79.90 78.96 79.41 0.0M
2023-01-17 79.68 79.68 78.78 79.57 0.0M
2023-01-16 78.50 79.60 78.46 78.54 0.0M
2023-01-13 78.72 79.32 78.40 78.61 0.1M
2023-01-12 78.06 78.64 78.06 78.14 0.0M
2023-01-11 76.90 78.48 76.72 78.27 0.0M
2023-01-10 77.62 77.78 76.40 77.78 0.0M
2023-01-09 77.32 77.88 77.14 77.34 0.0M
2023-01-06 76.26 77.02 76.16 76.44 0.0M
2023-01-05 76.66 76.86 76.40 76.65 0.1M
2023-01-04 76.26 77.04 75.86 76.12 0.2M
2023-01-03 75.28 76.26 75.24 75.24 0.2M