Global Connectivity PLC Historical Data - GCON

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global Connectivity PLC (GCON)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global Connectivity PLC (GCON) Historical

Global Connectivity PLC (GCON)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free