GB Group plc (GBG.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 346 | 0 | 0 | 0 | DE |
| 4 | 1 | 0.290697674419 | 344 | 346 | 335 | 3836 | 336.21143652 | DE |
| 12 | 35 | 11.2903225806 | 310 | 352.2 | 308.39 | 3864 | 331.95490048 | DE |
| 26 | 80 | 30.1886792453 | 265 | 352.2 | 262 | 9105 | 285.82383264 | DE |
| 52 | 85 | 32.6923076923 | 260 | 352.2 | 207.63 | 10033 | 249.10843369 | DE |
| 156 | -498 | -59.0747330961 | 843 | 989 | 207.63 | 9420 | 499.14609845 | DE |
| 260 | -219 | -38.829787234 | 564 | 989 | 207.63 | 9322 | 598.57671832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721399700 | 345 | -1 | -0.29 | 341.98 | 346 | 341.98 | 692 |
| 1721313360 | 346 | 3 | 0.87 | 343 | 346 | 343 | 0 |
| 1721229420 | 343 | -7 | -2.00 | 350 | 350 | 343 | 0 |
| 1721140560 | 350 | -5 | -1.41 | 355 | 355 | 350 | 0 |
| 1721057340 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720798020 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1720711680 | 355 | 7 | 2.01 | 348 | 355 | 348 | 0 |
| 1720623300 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1720538880 | 348 | -10 | -2.79 | 358 | 358 | 348 | 0 |
| 1720452360 | 358 | 0 | 0.00 | 358 | 358 | 358 | 0 |
| 1720193280 | 358 | 3 | 0.85 | 355 | 358 | 355 | 0 |
| 1720103580 | 355 | 10 | 2.90 | 345 | 355 | 345 | 0 |
| 1720020540 | 345 | -10 | -2.82 | 355 | 355 | 345 | 0 |
| 1719934080 | 355 | 20 | 5.97 | 335 | 355 | 335 | 0 |
| 1719847500 | 335 | 0 | 0.00 | 335 | 340 | 335 | 8213 |
| 1719585240 | 335 | -5 | -1.47 | 340 | 340 | 335 | 1900 |
| 1719502140 | 340 | 10 | 3.03 | 330 | 340 | 330 | 0 |
| 1719415980 | 330 | -15 | -4.35 | 345 | 345 | 330 | 0 |
| 1719329280 | 345 | 1 | 0.29 | 344 | 345 | 335.25 | 1394 |
| 1719242880 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1718983740 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1718894280 | 344 | -4 | -1.15 | 344 | 344 | 344 | 0 |
| 1718807460 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1718724540 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1718634720 | 348 | 3 | 0.87 | 345 | 348 | 345 | 0 |
| 1718378940 | 345 | -5 | -1.43 | 350 | 350 | 340 | 0 |
| 1718292600 | 350 | 0 | 0.00 | 350 | 350.2 | 350 | 293 |
| 1718203020 | 350 | 15 | 4.48 | 335 | 350 | 335 | 0 |
| 1718119740 | 335 | -15 | -4.29 | 340 | 350 | 335 | 0 |
| 1718029980 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1717770780 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1717684800 | 350 | 0 | 0.00 | 350 | 350.6 | 347.2 | 5918 |
| 1717600500 | 350 | 0 | 0.00 | 350 | 350 | 349.8 | 7528 |
| 1717514760 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1717428540 | 350 | 5 | 1.45 | 355 | 355 | 350 | 0 |
| 1717166580 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1717079640 | 345 | -5 | -1.43 | 345 | 345 | 345 | 0 |
| 1716993360 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1716906960 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1716564600 | 350 | 10 | 2.94 | 330 | 360 | 330 | 0 |
| 1716478140 | 340 | -8 | -2.30 | 348 | 348 | 340 | 0 |
| 1716388620 | 348 | 0 | 0.00 | 348 | 352.2 | 348 | 1278 |
| 1716302280 | 348 | 0 | 0.00 | 348 | 348 | 344 | 552 |
| 1716215640 | 348 | 18 | 5.45 | 330 | 348 | 330 | 0 |
| 1715956440 | 330 | 0 | 0.00 | 330 | 330.25 | 330 | 625 |
| 1715870040 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1715786940 | 330 | 15 | 4.76 | 315 | 330 | 315 | 0 |
| 1715700540 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1715614140 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1715355240 | 315 | 5 | 1.61 | 310 | 315 | 310 | 0 |
| 1715265300 | 310 | 0 | 0.00 | 310 | 318.3 | 310 | 7698 |
| 1715182020 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1715095740 | 310 | 0 | 0.00 | 310 | 310 | 308.39 | 7107 |
| 1714750020 | 310 | 10 | 3.33 | 300 | 310 | 300 | 0 |
| 1714663440 | 300 | 10 | 3.45 | 290 | 300 | 290 | 0 |
| 1714574280 | 290 | 5 | 1.75 | 285 | 295 | 285 | 0 |
| 1714487880 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1714402080 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1714145400 | 285 | -10 | -3.39 | 295 | 295 | 285 | 0 |
| 1714058940 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1713972360 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1713886080 | 295 | 35 | 13.46 | 275 | 295 | 270 | 13750 |
| 1713799740 | 260 | 10 | 4.00 | 250 | 260 | 250 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
