
Global Connectivity PLC (GCON)
AQSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.9 | 1.2 | 0.85 | 53961 | 0.9 | DE |
4 | 0 | 0 | 0.9 | 1.2 | 0.8 | 385956 | 0.9 | DE |
12 | 0.225 | 33.3333333333 | 0.675 | 1.2 | 0.45 | 695255 | 0.85207386 | DE |
26 | -0.325 | -26.5306122449 | 1.225 | 1.75 | 0.45 | 414379 | 0.96334833 | DE |
52 | 0.1 | 12.5 | 0.8 | 1.75 | 0.3 | 329731 | 0.91467905 | DE |
156 | -1.37 | -60.3524229075 | 2.27 | 2.27 | 0.3 | 221190 | 1.00397802 | DE |
260 | -1.37 | -60.3524229075 | 2.27 | 2.27 | 0.3 | 221190 | 1.00397802 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740498240 | 0.9 | -0.05 | -5.26 | 0.95 | 1 | 0.85 | 240000 |
1740414420 | 0.95 | 0.05 | 5.56 | 0.95 | 1 | 0.85 | 0 |
1740152280 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 29805 |
1740068940 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1739982540 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1739895960 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 500000 |
1739806500 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.8149999 | 153000 |
1739547420 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1739460900 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1739378040 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1739291220 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.8149999 | 350000 |
1739202480 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1738937700 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.81 | 1250000 |
1738855980 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 1100000 |
1738772880 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.8 | 3840309 |
1738686480 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.83 | 100000 |
1738596900 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1738337520 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.9 | 156000 |
1738254840 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.9 | 0 |
1738165140 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1738078980 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1737975300 | 0.9 | 0.1 | 12.50 | 0.9 | 1.2 | 0.85 | 0 |
1737735960 | 0.8 | -0.1 | -11.11 | 0.9 | 1.2 | 0.8 | 2675000 |
1737649680 | 0.9 | 0 | 0.00 | 0.9 | 1.2 | 0.85 | 0 |
1737563340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1737476940 | 0.9 | 0.05 | 5.88 | 0.85 | 1.2 | 0.66 | 250000 |
1737390480 | 0.85 | -0.15 | -15.00 | 1 | 1.2 | 0.8 | 6998287 |
1737131340 | 1 | 0 | 0.00 | 1 | 1.2 | 1 | 0 |
1737044940 | 1 | 0 | 0.00 | 1 | 1.2 | 0.8199999 | 150000 |
1736955300 | 1 | 0 | 0.00 | 1 | 1.2 | 1 | 0 |
1736869080 | 1 | 0 | 0.00 | 1 | 1.2 | 1 | 0 |
1736782500 | 1 | 0 | 0.00 | 1 | 1.2 | 0.8 | 8110000 |
1736524020 | 1 | 0.025 | 2.56 | 0.975 | 1.2 | 0.95 | 2395000 |
1736439600 | 0.975 | 0.1 | 11.43 | 0.875 | 1.2 | 0.75 | 850000 |
1736353620 | 0.875 | 0 | 0.00 | 0.875 | 0.925 | 0.7 | 0 |
1736264400 | 0.875 | 0.05 | 6.06 | 0.825 | 0.925 | 0.65 | 0 |
1736180880 | 0.825 | 0.1 | 13.79 | 0.725 | 0.925 | 0.65 | 179000 |
1735918500 | 0.725 | 0.175 | 31.82 | 0.55 | 0.725 | 0.5 | 605435 |
1735832160 | 0.55 | 0 | 0.00 | 0.55 | 0.7 | 0.45 | 250000 |
1735662660 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1735576260 | 0.55 | 0 | 0.00 | 0.55 | 0.7 | 0.45 | 0 |
1735313700 | 0.55 | 0 | 0.00 | 0.55 | 0.7 | 0.45 | 0 |
1735057680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1734971280 | 0.55 | -0.075 | -12.00 | 0.625 | 0.725 | 0.45 | 200000 |
1734712200 | 0.625 | 0.025 | 4.17 | 0.6 | 0.7 | 0.525 | 815000 |
1734622440 | 0.6 | 0 | 0.00 | 0.6 | 0.7 | 0.5 | 500000 |
1734536340 | 0.6 | 0.025 | 4.35 | 0.6 | 0.7 | 0.5 | 0 |
1734449880 | 0.575 | 0.025 | 4.55 | 0.55 | 0.7 | 0.5 | 850000 |
1734366420 | 0.55 | -0.075 | -12.00 | 0.625 | 0.75 | 0.45 | 130000 |
1734104460 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.525 | 100000 |
1734020880 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.575 | 0 |
1733931060 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.6 | 200000 |
1733848080 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.575 | 0 |
1733761860 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.575 | 100000 |
1733495700 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.625 | 0 |
1733416140 | 0.625 | 0 | 0.00 | 0.625 | 0.8 | 0.6 | 604007 |
1733326500 | 0.625 | -0.05 | -7.41 | 0.675 | 0.85 | 0.575 | 3862952 |
1733239800 | 0.675 | -0.025 | -3.57 | 0.7 | 1 | 0.675 | 0 |
1733156940 | 0.7 | 0 | 0.00 | 0.7 | 1 | 0.675 | 0 |
1732897620 | 0.7 | 0 | 0.00 | 0.7 | 1 | 0.675 | 0 |
1732808160 | 0.7 | 0 | 0.00 | 0.7 | 1 | 0.675 | 0 |
1732721820 | 0.7 | -0.025 | -3.45 | 0.7 | 1 | 0.55 | 350000 |
1732638480 | 0.725 | 0 | 0.00 | 0.725 | 1 | 0.675 | 100000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.