Grieg Seafood

GSFG
🏛️ uk →
67.93
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
2022-12-30 79.20 80.05 79.17 79.17 0.0M
2022-12-29 77.75 79.55 77.70 78.80 0.0M
2022-12-28 77.15 78.95 77.15 78.60 0.0M
2022-12-23 76.85 77.90 76.20 76.80 0.0M
2022-12-22 76.95 78.35 76.50 76.70 0.0M
2022-12-21 75.80 78.10 75.80 77.58 0.0M
2022-12-20 70.95 74.45 70.60 74.00 0.0M
2022-12-19 72.05 72.85 71.45 72.75 0.1M
2022-12-16 70.65 71.72 70.20 71.72 0.0M
2022-12-15 73.15 73.50 71.40 71.67 0.0M
2022-12-14 74.00 74.70 73.22 73.22 0.0M
2022-12-13 73.20 75.15 73.20 74.85 0.1M
2022-12-12 72.95 74.30 71.55 73.58 0.1M
2022-12-09 68.90 72.15 68.50 71.58 0.0M
2022-12-08 69.20 69.45 66.55 67.38 0.1M
2022-12-07 67.70 67.85 66.65 66.90 0.0M
2022-12-06 67.25 67.90 66.85 67.83 0.0M
2022-12-05 67.85 69.10 67.85 68.20 0.0M
2022-12-02 68.15 68.80 67.80 67.83 0.1M
2022-12-01 70.00 70.25 69.85 69.88 0.0M
2022-11-30 66.45 69.90 66.45 69.72 0.0M
2022-11-29 67.75 67.75 66.75 67.12 0.0M
2022-11-28 67.00 68.15 67.00 67.47 0.0M
2022-11-25 67.60 67.95 66.60 67.72 0.0M
2022-11-24 66.50 67.28 65.95 67.28 0.0M
2022-11-23 66.00 66.00 64.95 65.62 0.1M
2022-11-22 67.90 68.00 65.90 66.50 0.0M
2022-11-21 67.85 68.30 66.80 68.05 0.0M
2022-11-18 69.15 71.50 67.80 69.03 0.1M
2022-11-17 69.65 71.05 69.65 70.40 0.0M
2022-11-16 69.85 72.25 69.65 70.45 0.1M
2022-11-15 67.40 70.10 66.85 69.17 0.0M
2022-11-14 69.20 69.45 65.45 67.72 0.1M
2022-11-11 67.55 71.45 65.60 70.50 0.2M
2022-11-10 69.95 71.45 69.30 70.00 0.0M
2022-11-09 73.00 73.00 70.70 70.85 0.0M
2022-11-08 71.05 72.40 70.70 70.80 0.0M
2022-11-07 71.75 71.85 70.50 71.33 0.0M
2022-11-04 70.75 71.72 70.30 71.72 0.0M
2022-11-03 71.85 73.65 71.25 71.53 0.0M
2022-11-02 71.95 73.15 70.55 70.95 0.0M
2022-11-01 71.50 72.95 70.50 71.42 0.0M
2022-10-31 68.50 72.75 68.50 72.60 0.1M
2022-10-28 67.55 68.45 66.65 67.53 0.0M
2022-10-27 67.90 68.35 67.15 67.67 0.0M
2022-10-26 66.90 69.15 66.90 67.78 0.1M
2022-10-25 63.45 64.35 62.70 63.67 0.0M
2022-10-24 62.45 63.15 61.70 62.55 0.0M
2022-10-21 65.70 66.05 63.20 63.92 0.1M
2022-10-20 66.25 66.50 63.75 64.90 0.0M
2022-10-19 69.05 69.45 68.50 69.17 0.0M
2022-10-18 68.00 70.65 68.00 70.65 0.0M
2022-10-17 66.85 70.30 66.85 69.53 0.1M
2022-10-14 69.40 69.70 66.45 67.33 0.0M
2022-10-13 67.90 69.65 67.40 68.70 0.0M
2022-10-12 67.90 68.70 65.85 68.45 0.0M
2022-10-11 68.50 68.50 66.85 67.67 0.0M
2022-10-10 65.40 68.55 65.30 68.55 0.0M
2022-10-07 66.25 66.70 65.95 66.70 0.0M
2022-10-06 69.60 70.10 66.55 67.88 0.0M
2022-10-05 70.00 70.45 68.45 69.38 0.0M
2022-10-04 75.25 77.10 71.45 72.20 0.1M
2022-10-03 75.15 75.15 74.55 74.85 0.0M
2022-09-30 69.90 73.75 69.60 73.03 0.0M
2022-09-29 72.15 74.40 68.50 69.62 0.0M
2022-09-28 83.30 91.80 70.15 70.85 0.1M
2022-09-27 98.20 99.80 96.15 96.20 0.1M
2022-09-26 99.20 99.20 97.00 97.60 0.0M
2022-09-23 102.80 103.10 99.85 100.90 0.0M
2022-09-22 103.00 104.80 102.10 102.85 0.0M
2022-09-21 106.00 106.40 103.50 104.00 0.0M
2022-09-20 109.90 109.90 105.90 105.90 0.1M
2022-09-16 109.30 109.30 107.60 107.75 0.0M
2022-09-15 110.30 111.20 109.10 109.80 0.1M
2022-09-14 109.40 110.40 109.30 109.30 0.0M
2022-09-13 112.50 112.70 110.10 110.75 0.0M
2022-09-12 111.00 112.20 110.50 112.10 0.0M
2022-09-09 110.90 113.30 110.80 111.55 0.0M
2022-09-08 111.10 111.30 109.10 110.35 0.0M
2022-09-07 113.90 114.00 110.65 110.65 0.0M
2022-09-06 117.30 118.00 115.50 117.10 0.0M
2022-09-05 119.50 119.50 117.80 118.25 0.0M
2022-09-02 120.50 120.50 118.20 119.05 0.0M
2022-09-01 119.50 121.50 119.40 120.10 0.0M
2022-08-31 121.00 121.00 119.70 120.70 0.0M
2022-08-30 118.90 122.40 118.30 121.90 0.0M
2022-08-26 120.80 120.90 120.50 120.50 0.0M
2022-08-25 120.20 124.00 119.10 121.50 0.0M
2022-08-24 132.20 133.00 120.50 120.80 0.1M
2022-08-23 129.00 132.50 129.00 132.20 0.0M
2022-08-22 133.70 136.20 133.20 134.65 0.0M
2022-08-19 129.00 134.90 129.00 134.65 0.0M
2022-08-18 129.80 130.05 128.90 130.05 0.0M
2022-08-17 129.70 130.10 129.30 129.80 0.0M
2022-08-16 132.80 134.10 129.40 130.25 0.0M
2022-08-15 128.40 132.30 128.40 132.00 0.0M
2022-08-12 132.50 132.50 130.20 130.75 0.0M
2022-08-11 131.10 133.40 131.00 132.50 0.0M
2022-08-10 138.10 138.10 131.80 132.00 0.1M
2022-08-09 138.00 139.42 138.00 139.25 0.0M
2022-08-08 140.50 141.10 139.10 139.85 0.0M
2022-08-05 144.00 144.60 143.30 144.60 0.0M
2022-08-04 146.10 147.20 142.40 143.85 0.0M
2022-08-03 148.30 149.50 144.40 144.70 0.0M
2022-08-02 144.40 149.10 144.40 147.85 0.0M
2022-08-01 145.70 145.70 143.70 143.75 0.0M
2022-07-29 143.90 149.20 143.60 148.90 0.1M
2022-07-28 149.00 149.00 143.50 145.10 0.0M
2022-07-27 143.40 146.80 142.70 146.35 0.0M
2022-07-26 144.80 144.80 143.00 144.40 0.0M
2022-07-25 145.10 146.10 142.95 142.95 0.0M
2022-07-22 141.90 144.20 141.50 142.55 0.0M
2022-07-21 143.50 144.30 140.90 142.85 0.0M
2022-07-20 143.20 144.90 142.00 143.25 0.0M
2022-07-19 142.10 144.10 142.10 144.10 0.0M
2022-07-18 143.80 143.80 138.70 143.55 0.0M
2022-07-15 142.00 144.90 142.00 143.35 0.0M
2022-07-14 146.30 146.60 140.80 142.05 0.0M
2022-07-13 151.50 151.70 147.10 148.20 0.0M
2022-07-12 153.40 155.00 151.10 152.30 0.0M
2022-07-11 147.80 155.80 147.80 153.70 0.0M
2022-07-08 152.50 153.50 145.30 148.50 0.0M
2022-07-07 142.90 150.00 142.11 149.10 0.1M
2022-07-06 141.50 143.50 141.40 142.05 0.0M
2022-07-05 144.30 145.90 139.70 140.30 0.0M
2022-07-04 139.60 145.50 139.60 144.10 0.0M
2022-07-01 140.20 142.60 138.00 138.65 0.0M
2022-06-30 137.80 140.30 137.40 139.35 0.1M
2022-06-29 143.00 143.60 140.20 141.30 0.0M
2022-06-28 143.80 145.70 142.90 143.75 0.0M
2022-06-27 141.00 143.40 138.80 142.95 0.0M
2022-06-24 135.70 140.50 135.70 138.95 0.0M
2022-06-23 135.00 139.20 132.50 137.30 0.1M
2022-06-22 140.10 140.80 135.10 135.65 0.1M
2022-06-21 143.30 143.30 136.10 136.70 0.0M
2022-06-20 141.30 143.00 141.00 141.10 0.0M
2022-06-17 138.60 142.60 137.00 140.90 0.0M
2022-06-16 139.20 139.50 138.05 138.05 0.0M
2022-06-15 136.00 138.40 133.80 138.25 0.1M
2022-06-14 131.50 138.90 131.50 138.35 0.1M
2022-06-13 133.30 134.10 130.10 132.70 0.0M
2022-06-10 136.50 137.10 135.00 136.30 0.0M
2022-06-09 136.60 140.70 136.60 140.20 0.0M
2022-06-08 137.20 137.20 135.00 135.35 0.0M
2022-06-07 137.70 137.80 133.80 136.10 0.0M
2022-06-01 140.60 143.20 138.90 142.15 0.1M
2022-05-31 137.20 140.70 137.20 140.50 0.0M
2022-05-30 142.30 143.70 138.30 139.05 0.1M
2022-05-27 151.80 151.80 145.20 146.45 0.0M
2022-05-25 151.50 153.20 149.30 152.70 0.1M
2022-05-24 147.20 151.10 146.00 150.75 0.1M
2022-05-23 143.00 147.90 143.00 147.25 0.0M
2022-05-20 138.10 144.20 138.10 142.55 0.0M
2022-05-19 133.90 140.40 133.90 140.20 0.1M
2022-05-18 135.50 137.00 132.60 134.45 0.1M
2022-05-16 130.10 134.70 130.10 133.30 0.1M
2022-05-13 133.20 133.20 124.10 129.70 0.1M
2022-05-12 132.70 132.90 129.50 131.50 0.0M
2022-05-11 133.40 136.20 133.40 133.80 0.1M
2022-05-10 129.80 130.35 128.30 130.35 0.1M
2022-05-09 129.20 133.50 128.40 130.45 0.1M
2022-05-06 126.70 131.30 126.70 128.50 0.1M
2022-05-05 135.80 136.10 130.10 131.35 0.0M
2022-05-04 138.50 139.40 135.45 135.45 0.1M
2022-05-03 135.10 137.30 134.90 135.25 0.0M
2022-04-29 140.00 141.80 139.90 140.90 0.0M
2022-04-28 138.30 141.50 138.30 140.40 0.0M
2022-04-27 138.40 140.30 138.40 139.85 0.0M
2022-04-26 135.90 138.80 135.80 137.70 0.0M
2022-04-25 136.00 136.90 133.30 134.75 0.0M
2022-04-22 136.00 140.00 135.50 138.25 0.0M
2022-04-21 134.20 137.30 132.90 136.70 0.0M
2022-04-20 134.90 136.90 133.60 135.35 0.1M
2022-04-19 134.40 137.90 133.90 136.30 0.0M
2022-04-13 133.50 134.05 132.30 134.05 0.0M
2022-04-12 133.00 134.50 131.60 134.05 0.0M
2022-04-11 132.90 135.40 132.90 135.15 0.0M
2022-04-08 135.80 137.10 131.20 132.30 0.0M
2022-04-07 128.50 132.60 128.50 130.95 0.0M
2022-04-06 129.30 131.20 127.10 127.25 0.1M
2022-04-05 128.30 129.70 127.10 128.20 0.0M
2022-04-04 128.50 129.70 127.20 128.20 0.0M
2022-04-01 122.20 128.00 122.20 127.15 0.1M
2022-03-31 123.60 124.50 120.00 120.50 0.0M
2022-03-30 118.90 122.05 118.20 122.05 0.1M
2022-03-29 121.30 122.30 117.40 117.40 0.2M
2022-03-28 118.70 120.70 118.30 119.15 0.1M
2022-03-25 115.30 116.30 115.30 116.00 0.0M
2022-03-24 112.20 113.60 111.60 113.20 0.0M
2022-03-23 111.90 113.60 111.90 112.60 0.0M
2022-03-22 111.00 112.60 110.00 111.55 0.0M
2022-03-21 108.00 110.70 108.00 110.65 0.0M
2022-03-18 106.50 108.30 106.50 107.35 0.0M
2022-03-17 108.30 108.80 105.40 105.80 0.1M
2022-03-16 106.60 108.60 106.20 107.55 0.1M
2022-03-15 100.90 104.50 99.45 104.00 0.1M
2022-03-14 100.20 101.60 99.55 101.08 0.0M
2022-03-11 100.00 100.50 98.30 99.45 0.1M
2022-03-10 99.30 99.75 97.05 97.42 0.0M
2022-03-09 95.10 97.85 94.45 97.33 0.1M
2022-03-08 94.30 97.60 93.50 93.58 0.1M
2022-03-07 98.30 99.00 94.65 97.60 0.0M
2022-03-04 105.20 105.20 101.90 102.38 0.0M
2022-03-03 108.10 108.90 107.75 107.75 0.0M
2022-03-02 110.00 110.50 108.50 108.90 0.0M
2022-03-01 112.50 112.50 109.70 110.55 0.0M
2022-02-28 113.00 113.40 110.60 110.95 0.2M
2022-02-25 111.80 113.20 111.70 112.00 0.0M
2022-02-24 107.50 110.70 107.50 108.30 0.0M
2022-02-23 113.30 113.80 112.20 112.40 0.0M
2022-02-22 110.30 113.00 110.30 112.60 0.1M
2022-02-21 113.10 113.90 112.10 112.50 0.0M
2022-02-18 114.20 115.30 112.00 114.15 0.0M
2022-02-17 111.40 114.60 111.30 114.45 0.1M
2022-02-16 110.20 110.70 107.10 110.55 0.1M
2022-02-15 100.50 104.30 99.75 103.25 0.1M
2022-02-14 100.60 101.60 99.45 101.00 0.0M
2022-02-11 99.75 102.60 99.50 102.15 0.1M
2022-02-10 100.70 100.70 99.25 100.03 0.2M
2022-02-09 99.80 100.00 99.55 100.00 0.0M
2022-02-08 100.10 100.40 98.65 98.85 0.0M
2022-02-07 96.90 99.70 96.90 98.65 0.0M
2022-02-04 97.05 98.30 96.00 98.28 0.0M
2022-02-03 96.60 97.20 96.00 96.30 0.0M
2022-02-02 95.75 97.50 95.70 95.88 0.0M
2022-02-01 92.85 94.30 92.30 94.20 0.0M
2022-01-31 91.20 91.90 90.30 90.65 0.0M
2022-01-28 90.45 90.85 89.85 90.35 0.0M
2022-01-27 86.10 90.65 86.10 90.10 0.0M
2022-01-26 87.35 88.60 87.10 87.88 0.0M
2022-01-25 86.00 86.20 84.20 84.65 0.0M
2022-01-24 87.35 87.35 83.55 84.35 0.0M
2022-01-21 89.35 89.35 85.38 85.38 0.0M
2022-01-20 89.25 89.95 89.15 89.28 0.0M
2022-01-19 90.10 90.25 88.90 89.72 0.0M
2022-01-18 89.55 90.30 89.55 89.88 0.0M
2022-01-17 92.85 93.00 90.50 90.50 0.0M
2022-01-14 89.90 90.75 88.55 90.70 0.0M
2022-01-13 85.55 86.25 84.85 86.25 0.0M
2022-01-12 84.75 85.03 84.70 85.03 0.0M
2022-01-11 81.65 83.55 81.65 83.28 0.0M
2022-01-10 84.45 84.45 82.55 82.75 0.0M
2022-01-07 83.75 84.45 83.75 84.30 0.0M
2022-01-06 83.80 84.15 83.47 83.47 0.0M
2022-01-05 83.25 84.75 83.25 84.65 0.0M
2022-01-04 84.15 84.20 83.10 83.92 0.0M