Guerbet

GRBT
🏛️ uk →
13.18
Last Update: 2025-09-26
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
2022-12-28 16.22 16.44 16.22 16.44 0.0M
2022-12-23 16.32 16.32 16.32 16.32 0.0M
2022-12-22 16.26 16.26 16.18 16.20 0.0M
2022-12-21 16.24 16.24 16.24 16.24 0.0M
2022-12-19 16.10 16.10 16.10 16.10 0.0M
2022-12-16 15.38 16.08 15.32 16.08 0.0M
2022-12-14 15.92 15.92 15.88 15.88 0.0M
2022-12-13 15.76 16.30 15.76 16.06 0.0M
2022-12-12 15.96 15.96 15.96 15.96 0.0M
2022-12-09 16.40 16.40 16.40 16.40 0.0M
2022-12-07 16.46 16.46 16.38 16.38 0.0M
2022-12-06 16.82 16.82 16.52 16.60 0.0M
2022-12-02 16.98 16.98 16.98 16.98 0.0M
2022-12-01 16.62 16.86 16.62 16.86 0.0M
2022-11-30 16.84 16.84 16.50 16.58 0.0M
2022-11-28 16.92 16.92 16.92 16.92 0.0M
2022-11-25 16.90 16.90 16.90 16.90 0.0M
2022-11-24 16.88 17.24 16.88 17.12 0.0M
2022-11-23 16.44 16.62 16.28 16.52 0.0M
2022-11-22 16.44 16.44 16.38 16.38 0.0M
2022-11-21 16.30 16.30 16.20 16.20 0.0M
2022-11-18 16.88 16.88 16.84 16.84 0.0M
2022-11-17 16.68 16.68 16.60 16.60 0.0M
2022-11-16 16.92 16.92 16.74 16.74 0.0M
2022-11-15 17.48 17.48 17.06 17.06 0.0M
2022-11-14 17.52 17.62 17.40 17.48 0.0M
2022-11-11 17.56 17.84 17.56 17.84 0.0M
2022-11-10 17.44 17.46 17.44 17.46 0.0M
2022-11-09 17.90 17.90 17.42 17.42 0.0M
2022-11-08 17.94 18.08 17.86 18.04 0.0M
2022-11-07 17.70 18.16 17.70 18.10 0.0M
2022-11-04 17.28 17.30 17.20 17.30 0.0M
2022-11-01 17.60 17.60 17.54 17.54 0.0M
2022-10-26 16.92 17.02 16.92 17.02 0.0M
2022-10-25 16.74 16.74 16.66 16.66 0.0M
2022-10-24 17.30 17.30 16.80 16.80 0.0M
2022-10-21 16.88 16.88 16.88 16.88 0.0M
2022-10-19 17.96 17.96 17.96 17.96 0.0M
2022-10-18 17.22 17.22 17.22 17.22 0.0M
2022-10-17 17.22 17.22 17.22 17.22 0.0M
2022-10-12 15.80 15.80 15.80 15.80 0.0M
2022-10-11 15.54 15.54 15.54 15.54 0.0M
2022-10-06 16.68 16.90 16.68 16.78 0.0M
2022-10-05 16.42 16.42 16.42 16.42 0.0M
2022-10-04 16.46 16.50 16.46 16.50 0.0M
2022-10-03 16.06 16.12 15.94 16.12 0.0M
2022-09-30 16.18 16.20 16.14 16.20 0.0M
2022-09-29 16.08 16.08 15.82 15.82 0.0M
2022-09-27 16.26 16.26 16.26 16.26 0.0M
2022-09-26 17.10 17.50 17.10 17.50 0.0M
2022-09-23 17.34 17.50 17.22 17.42 0.0M
2022-09-22 17.66 17.66 16.92 17.02 0.0M
2022-09-21 17.08 17.08 17.08 17.08 0.0M
2022-09-20 17.50 17.50 17.38 17.38 0.0M
2022-09-16 17.60 17.60 17.54 17.54 0.0M
2022-09-14 18.06 18.06 18.06 18.06 0.0M
2022-09-12 18.72 18.76 18.72 18.76 0.0M
2022-09-09 18.62 18.62 18.62 18.62 0.0M
2022-09-08 18.56 18.56 18.38 18.38 0.0M
2022-09-07 19.10 19.10 19.04 19.04 0.0M
2022-09-02 19.40 19.58 19.40 19.58 0.0M
2022-09-01 19.22 19.22 19.22 19.22 0.0M
2022-08-30 19.62 19.62 19.48 19.52 0.0M
2022-08-26 20.00 20.00 19.60 19.60 0.0M
2022-08-25 20.05 20.05 20.05 20.05 0.0M
2022-08-24 19.78 20.10 19.78 20.10 0.0M
2022-08-23 20.15 20.15 19.92 19.92 0.0M
2022-08-22 20.00 20.25 20.00 20.20 0.0M
2022-08-19 20.50 20.55 20.50 20.55 0.0M
2022-08-18 20.60 20.65 20.60 20.65 0.0M
2022-08-17 20.45 20.45 20.30 20.40 0.0M
2022-08-16 20.95 20.95 20.70 20.80 0.0M
2022-08-15 21.30 21.40 21.10 21.10 0.0M
2022-08-12 20.70 20.70 20.70 20.70 0.0M
2022-08-11 20.50 20.55 20.50 20.55 0.0M
2022-08-10 20.30 20.30 20.30 20.30 0.0M
2022-08-08 20.90 21.00 20.85 21.00 0.0M
2022-08-04 20.30 20.30 20.30 20.30 0.0M
2022-08-03 20.10 20.10 20.10 20.10 0.0M
2022-07-29 19.70 20.45 19.70 20.15 0.0M
2022-07-28 19.90 20.30 19.52 19.52 0.0M
2022-07-27 19.30 19.66 19.30 19.60 0.0M
2022-07-26 20.00 20.00 19.40 19.40 0.0M
2022-07-25 20.20 20.20 20.00 20.05 0.0M
2022-07-22 21.90 21.90 20.45 20.70 0.0M
2022-07-21 22.75 22.75 22.45 22.45 0.0M
2022-07-20 22.05 22.20 22.05 22.20 0.0M
2022-07-19 21.60 21.90 21.60 21.90 0.0M
2022-07-18 22.55 22.55 22.55 22.55 0.0M
2022-07-12 21.85 22.00 21.80 22.00 0.0M
2022-07-11 22.15 22.15 22.15 22.15 0.0M
2022-07-06 21.50 21.50 21.50 21.50 0.0M
2022-07-05 22.15 22.15 21.50 21.50 0.0M
2022-07-04 21.95 22.05 21.95 22.05 0.0M
2022-07-01 21.55 21.55 21.55 21.55 0.0M
2022-06-30 22.35 22.45 22.10 22.25 0.0M
2022-06-29 22.45 22.45 22.40 22.40 0.0M
2022-06-27 23.30 23.30 23.30 23.30 0.0M
2022-06-24 22.70 23.35 22.70 23.35 0.0M
2022-06-22 22.55 23.50 22.55 23.50 0.0M
2022-06-21 23.10 23.10 22.70 22.70 0.0M
2022-06-20 22.35 22.75 22.30 22.75 0.0M
2022-06-17 22.95 22.95 22.70 22.80 0.0M
2022-06-16 22.15 22.90 22.15 22.90 0.0M
2022-06-15 22.20 22.85 22.20 22.85 0.0M
2022-06-14 22.45 22.45 22.35 22.35 0.0M
2022-06-13 22.70 22.70 22.70 22.70 0.0M
2022-06-10 24.25 24.25 23.90 23.90 0.0M
2022-06-08 24.75 24.85 24.55 24.55 0.0M
2022-06-07 25.30 25.35 25.25 25.35 0.0M
2022-06-01 26.00 26.05 25.80 26.05 0.0M
2022-05-31 26.10 26.35 26.10 26.25 0.0M
2022-05-30 26.45 26.45 26.10 26.30 0.0M
2022-05-27 25.50 25.80 25.45 25.80 0.0M
2022-05-26 23.60 23.60 23.60 23.60 0.0M
2022-05-25 22.85 23.80 22.80 23.80 0.0M
2022-05-24 23.35 23.35 23.10 23.10 0.0M
2022-05-23 23.95 23.95 23.30 23.45 0.0M
2022-05-20 24.00 24.05 23.80 23.85 0.0M
2022-05-19 23.85 24.20 23.35 24.20 0.0M
2022-05-18 23.90 24.30 23.90 24.15 0.0M
2022-05-17 24.00 24.00 23.75 23.75 0.0M
2022-05-16 24.35 24.65 24.20 24.55 0.0M
2022-05-13 24.55 24.55 24.50 24.50 0.0M
2022-05-12 24.60 24.60 24.10 24.10 0.0M
2022-05-11 24.50 24.50 24.50 24.50 0.0M
2022-05-10 24.10 24.10 24.10 24.10 0.0M
2022-05-09 24.15 24.15 23.75 23.85 0.0M
2022-05-06 24.50 24.50 24.50 24.50 0.0M
2022-05-05 24.70 24.95 24.20 24.20 0.0M
2022-05-04 24.50 24.55 24.35 24.35 0.0M
2022-05-03 24.65 24.85 24.45 24.60 0.0M
2022-04-29 24.80 24.80 24.80 24.80 0.0M
2022-04-28 24.50 25.10 24.50 24.95 0.0M
2022-04-27 24.60 24.60 24.20 24.20 0.0M
2022-04-26 24.85 24.85 24.70 24.70 0.0M
2022-04-25 25.20 25.20 25.20 25.20 0.0M
2022-04-22 25.80 25.80 25.35 25.60 0.0M
2022-04-21 26.85 27.70 26.85 27.45 0.0M
2022-04-20 26.60 27.15 26.60 27.15 0.0M
2022-04-19 25.95 26.25 25.90 26.25 0.0M
2022-04-14 26.00 26.10 26.00 26.10 0.0M
2022-04-13 26.10 26.10 26.00 26.00 0.0M
2022-04-12 26.00 26.35 26.00 26.25 0.0M
2022-04-11 26.55 26.55 26.55 26.55 0.0M
2022-04-08 26.25 26.25 26.25 26.25 0.0M
2022-04-07 25.80 26.20 25.70 26.20 0.0M
2022-04-06 26.20 26.20 25.60 25.60 0.0M
2022-04-05 26.60 26.60 25.80 25.85 0.0M
2022-04-04 27.05 27.20 26.65 26.65 0.0M
2022-04-01 26.65 26.95 26.65 26.95 0.0M
2022-03-31 26.40 26.40 26.40 26.40 0.0M
2022-03-30 27.90 27.90 27.45 27.45 0.0M
2022-03-29 26.55 26.75 26.55 26.70 0.0M
2022-03-28 26.50 26.75 26.15 26.25 0.0M
2022-03-25 26.80 26.85 26.40 26.40 0.0M
2022-03-24 28.05 28.05 26.90 27.20 0.0M
2022-03-23 29.50 29.50 28.95 29.35 0.0M
2022-03-22 29.20 29.80 29.15 29.80 0.0M
2022-03-21 29.20 29.20 28.55 29.15 0.0M
2022-03-18 29.50 29.50 29.50 29.50 0.0M
2022-03-16 29.00 29.15 29.00 29.15 0.0M
2022-03-15 28.90 28.90 28.35 28.35 0.0M
2022-03-14 30.20 30.20 29.80 29.80 0.0M
2022-03-11 29.00 29.00 29.00 29.00 0.0M
2022-03-10 28.70 28.70 28.70 28.70 0.0M
2022-03-09 28.40 29.15 28.40 29.15 0.0M
2022-03-07 26.50 27.00 26.50 27.00 0.0M
2022-03-04 27.50 27.50 27.50 27.50 0.0M
2022-02-28 29.30 29.30 29.30 29.30 0.0M
2022-02-25 27.85 29.05 27.85 28.80 0.0M
2022-02-24 28.05 28.10 27.95 28.10 0.0M
2022-02-23 30.00 30.00 30.00 30.00 0.0M
2022-02-22 30.75 30.75 30.75 30.75 0.0M
2022-02-18 32.30 32.30 32.30 32.30 0.0M
2022-02-17 30.80 30.80 30.80 30.80 0.0M
2022-02-16 30.35 30.35 30.35 30.35 0.0M
2022-02-15 31.10 31.10 30.65 30.65 0.0M
2022-02-14 31.00 31.00 31.00 31.00 0.0M
2022-02-11 31.85 31.85 31.85 31.85 0.0M
2022-02-10 31.90 32.50 31.70 32.50 0.0M
2022-02-04 32.90 32.90 31.95 31.95 0.0M
2022-01-31 33.25 33.50 33.25 33.30 0.0M
2022-01-26 33.50 33.50 33.50 33.50 0.0M
2022-01-18 35.20 35.20 35.20 35.20 0.0M
2022-01-12 35.30 35.30 35.30 35.30 0.0M
2022-01-07 36.05 36.05 35.60 35.60 0.0M
2022-01-06 36.50 36.50 35.85 35.85 0.0M
2022-01-04 37.12 37.12 37.12 37.12 0.0M