GAN Limited Ordinary Sharesのデータ

GAN Limited Ordinary Sharesの基本情報

名前 GAN Limited Ordinary Shares
ティッカー GAN
国 United Kingdom
上場年 2020.0
セクター Technology

GAN Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.81 29.32 30.9 30.53 1530000.0 30.53
2021-02-12 30.89 28.52 29.25 30.45 1104000.0 30.45
2021-02-11 30.38 29.02 29.81 29.33 1184100.0 29.33
2021-02-10 31.35 29.5 30.5 30.2 1284300.0 30.2
2021-02-09 30.39 28.18 29.95 29.78 2080900.0 29.78
2021-02-08 30.86 28.66 29.31 30.44 2331100.0 30.44
2021-02-05 28.81 27.06 27.4 28.12 1370400.0 28.12
2021-02-04 27.02 25.55 26.17 26.88 653700.0 26.88
2021-02-03 26.3 25.37 25.5 25.93 627600.0 25.93
2021-02-02 25.79 24.5 24.69 25.55 1157500.0 25.55
2021-02-01 24.92 23.65 23.9 24.34 925900.0 24.34
2021-01-29 24.05 22.27 23.46 23.61 1104800.0 23.61
2021-01-28 24.35 23.25 23.7 23.45 1039900.0 23.45
2021-01-27 25.34 23.0 23.68 23.72 1601800.0 23.72
2021-01-26 25.49 23.76 24.9 24.82 1436700.0 24.82
2021-01-25 25.22 23.34 23.92 24.82 2095100.0 24.82
2021-01-22 24.45 22.75 23.81 23.1 1669200.0 23.1
2021-01-21 23.94 22.57 23.0 23.85 1013100.0 23.85
2021-01-20 24.24 22.81 24.21 23.22 997300.0 23.22
2021-01-19 24.06 22.12 23.22 23.61 1510700.0 23.61
2021-01-15 24.56 22.62 24.06 22.77 1733300.0 22.77
2021-01-14 24.99 23.16 23.16 24.01 1738200.0 24.01
2021-01-13 24.27 22.89 23.85 23.01 1463000.0 23.01
2021-01-12 24.11 22.51 23.35 23.76 1898000.0 23.76
2021-01-11 23.59 20.56 21.0 22.72 2083900.0 22.72
2021-01-08 22.69 20.82 22.62 21.71 1948800.0 21.71
2021-01-07 23.39 21.71 22.62 22.08 2156200.0 22.08
2021-01-06 23.73 20.55 20.65 22.33 5857200.0 22.33
2021-01-05 20.56 19.76 20.09 19.92 1224700.0 19.92
2021-01-04 21.4 19.6 20.61 20.28 1766100.0 20.28
2020-12-31 21.55 20.05 21.15 20.28 2521800.0 20.28
2020-12-30 20.93 19.03 20.22 20.42 3683200.0 20.42
2020-12-29 19.8 17.19 18.71 19.35 4235900.0 19.35
2020-12-28 19.28 18.13 18.9 18.54 1055900.0 18.54
2020-12-24 20.6 18.4 19.48 18.53 1688300.0 18.53
2020-12-23 19.71 17.78 18.03 19.26 1799500.0 19.26
2020-12-22 18.49 17.27 17.3 17.99 1194600.0 17.99
2020-12-21 17.68 16.67 16.85 17.23 1208200.0 17.23
2020-12-18 18.28 17.11 17.79 17.32 3346600.0 17.32
2020-12-17 18.17 16.5 17.0 17.79 5723500.0 17.79
2020-12-16 17.28 15.85 16.0 16.69 1141000.0 16.69
2020-12-15 15.97 14.92 15.18 15.91 698100.0 15.91
2020-12-14 15.79 14.76 14.95 15.17 725900.0 15.17
2020-12-11 15.86 15.11 15.48 15.18 432600.0 15.18
2020-12-10 16.01 15.41 15.77 15.6 679800.0 15.6
2020-12-09 16.85 15.59 16.25 15.91 868900.0 15.91
2020-12-08 16.25 15.21 15.4 16.19 973400.0 16.19
2020-12-07 15.86 15.26 15.66 15.33 821300.0 15.33
2020-12-04 15.97 15.52 15.86 15.8 506300.0 15.8
2020-12-03 16.29 15.6 16.21 15.74 614400.0 15.74
2020-12-02 16.32 15.7 16.04 15.84 806500.0 15.84
2020-12-01 16.64 16.03 16.31 16.16 616700.0 16.16
2020-11-30 16.4 15.42 16.16 16.25 843000.0 16.25
2020-11-27 16.68 15.95 16.35 16.5 438400.0 16.5
2020-11-25 16.73 15.72 16.36 16.22 826100.0 16.22
2020-11-24 17.3 16.26 17.26 16.31 830200.0 16.31
2020-11-23 18.39 16.97 18.0 17.32 980600.0 17.32
2020-11-20 18.44 17.54 17.9 17.94 898900.0 17.94
2020-11-19 17.9 16.6 16.8 17.86 810400.0 17.86
2020-11-18 17.27 15.65 15.66 16.91 1661000.0 16.91
2020-11-17 16.55 14.65 16.5 16.15 3966200.0 16.15
2020-11-16 18.92 17.71 17.71 18.08 1065800.0 18.08
2020-11-13 18.45 16.94 17.16 17.94 811400.0 17.94
2020-11-12 17.18 16.53 16.81 16.89 288000.0 16.89
2020-11-11 17.05 16.32 16.79 16.71 352000.0 16.71
2020-11-10 17.63 16.32 17.36 16.41 502600.0 16.41
2020-11-09 19.24 17.13 18.6 17.3 613200.0 17.3
2020-11-06 17.48 16.61 17.11 17.02 307100.0 17.02
2020-11-05 17.34 16.21 16.26 17.14 511100.0 17.14
2020-11-04 16.22 15.59 16.15 16.0 373700.0 16.0
2020-11-03 16.53 15.74 15.74 15.98 470500.0 15.98
2020-11-02 15.69 14.21 14.49 15.68 719500.0 15.68
2020-10-30 14.54 13.78 14.2 14.21 831200.0 14.21
2020-10-29 14.61 14.01 14.46 14.27 632300.0 14.27
2020-10-28 15.1 14.28 15.0 14.33 813000.0 14.33
2020-10-27 15.92 15.06 15.58 15.15 512100.0 15.15
2020-10-26 15.93 15.09 15.89 15.63 617000.0 15.63
2020-10-23 16.16 15.57 16.13 15.89 310400.0 15.89
2020-10-22 15.92 15.15 15.25 15.86 585900.0 15.86
2020-10-21 16.25 15.18 15.65 15.36 684300.0 15.36
2020-10-20 16.17 15.24 15.95 15.38 696000.0 15.38
2020-10-19 16.92 15.75 16.54 15.89 780800.0 15.89
2020-10-16 17.25 16.1 16.86 16.42 661800.0 16.42
2020-10-15 17.0 16.13 16.63 16.9 482700.0 16.9
2020-10-14 17.6 16.51 17.45 17.02 690900.0 17.02
2020-10-13 17.89 17.12 17.87 17.52 552500.0 17.52
2020-10-12 19.09 17.72 18.4 17.93 989500.0 17.93
2020-10-09 18.95 18.1 18.25 18.24 708800.0 18.24
2020-10-08 18.73 17.65 17.71 18.09 879900.0 18.09
2020-10-07 18.05 17.4 17.95 17.67 488500.0 17.67
2020-10-06 18.68 17.45 18.3 17.59 1487000.0 17.59
2020-10-05 20.48 17.75 18.69 18.19 5197000.0 18.19
2020-10-02 16.35 15.5 15.67 16.22 409700.0 16.22
2020-10-01 17.2 15.94 17.0 16.0 647400.0 16.0
2020-09-30 17.28 16.15 16.15 16.9 776900.0 16.9
2020-09-29 17.0 15.91 16.84 16.05 663000.0 16.05
2020-09-28 16.96 15.89 16.1 16.7 581700.0 16.7
2020-09-25 16.06 15.1 15.4 15.69 652800.0 15.69
2020-09-24 15.79 14.25 14.73 15.11 1128700.0 15.11
2020-09-23 16.92 15.1 16.86 15.13 1084900.0 15.13
2020-09-22 16.97 16.34 16.6 16.86 356500.0 16.86
2020-09-21 16.94 16.12 16.76 16.57 857600.0 16.57
2020-09-18 17.76 16.75 17.24 17.3 1246600.0 17.3
2020-09-17 16.98 15.92 16.17 16.98 1671500.0 16.98
2020-09-16 18.48 16.36 18.01 16.59 2375000.0 16.59
2020-09-15 19.82 17.5 19.75 17.71 2063400.0 17.71
2020-09-14 19.74 18.98 19.24 19.58 653800.0 19.58
2020-09-11 19.74 18.26 19.72 18.95 774400.0 18.95
2020-09-10 20.13 19.11 19.84 19.63 701100.0 19.63
2020-09-09 19.6 18.43 19.04 19.43 693100.0 19.43
2020-09-08 19.45 18.01 18.42 18.93 549300.0 18.93
2020-09-04 19.71 17.66 19.23 18.87 1014300.0 18.87
2020-09-03 20.52 18.92 20.52 19.29 1130300.0 19.29
2020-09-02 21.2 19.6 21.06 20.73 1371300.0 20.73
2020-09-01 21.29 20.07 20.38 21.19 737600.0 21.19
2020-08-31 20.95 19.85 20.92 20.55 826700.0 20.55
2020-08-28 21.91 20.45 21.87 20.9 836800.0 20.9
2020-08-27 21.75 20.67 20.88 20.76 1288200.0 20.76
2020-08-26 21.97 20.65 20.68 21.33 1128400.0 21.33
2020-08-25 21.2 20.34 20.81 20.75 974800.0 20.75
2020-08-24 21.25 19.69 20.85 20.45 1514600.0 20.45
2020-08-21 22.4 20.01 20.59 20.68 4985200.0 20.68
2020-08-20 26.45 24.55 26.45 25.17 3523800.0 25.17
2020-08-19 25.28 23.9 24.87 24.46 1252400.0 24.46
2020-08-18 25.27 23.13 24.47 24.87 1021100.0 24.87
2020-08-17 25.05 23.3 23.65 24.46 1861800.0 24.46
2020-08-14 22.82 20.78 22.04 22.72 1192400.0 22.72
2020-08-13 23.14 20.15 20.21 22.44 1720200.0 22.44
2020-08-12 20.45 19.58 20.0 19.92 452400.0 19.92
2020-08-11 20.37 19.57 20.13 19.7 484500.0 19.7
2020-08-10 21.16 19.58 20.59 19.85 833000.0 19.85
2020-08-07 21.15 20.0 20.18 20.29 696000.0 20.29
2020-08-06 20.96 20.01 20.21 20.18 557900.0 20.18
2020-08-05 20.89 19.9 20.06 20.3 544100.0 20.3
2020-08-04 20.37 19.69 19.69 19.86 601300.0 19.86
2020-08-03 20.12 18.99 19.2 19.69 848600.0 19.69
2020-07-31 20.32 18.75 20.25 19.35 1312000.0 19.35
2020-07-30 20.8 19.78 20.51 19.98 1022500.0 19.98
2020-07-29 21.92 20.61 21.38 20.88 627700.0 20.88
2020-07-28 22.19 21.1 21.21 21.25 785700.0 21.25
2020-07-27 23.06 21.18 23.0 21.41 1380000.0 21.41
2020-07-24 23.6 21.62 21.75 22.9 1301600.0 22.9
2020-07-23 24.79 22.58 24.68 23.3 766900.0 23.3
2020-07-22 25.52 24.47 25.4 24.76 649700.0 24.76
2020-07-21 25.9 24.63 24.73 25.52 864500.0 25.52
2020-07-20 25.63 24.01 24.88 24.63 713600.0 24.63
2020-07-17 25.95 24.18 24.42 24.88 1246500.0 24.88
2020-07-16 24.95 23.08 23.86 24.22 1290400.0 24.22
2020-07-15 24.3 22.92 24.1 23.41 1017800.0 23.41
2020-07-14 23.84 21.75 22.97 23.58 1277500.0 23.58
2020-07-13 25.81 22.14 25.8 23.01 2426700.0 23.01
2020-07-10 27.15 25.15 26.71 25.69 1607300.0 25.69
2020-07-09 28.1 26.26 28.0 27.15 1305400.0 27.15
2020-07-08 28.95 26.2 27.15 27.46 1720400.0 27.46
2020-07-07 28.1 26.36 26.51 27.14 1487200.0 27.14
2020-07-06 28.53 26.81 28.43 27.04 1699200.0 27.04
2020-07-02 28.36 26.1 27.31 27.58 2045300.0 27.58
2020-07-01 27.75 25.5 25.91 27.55 1516800.0 27.55
2020-06-30 28.73 25.3 25.78 25.45 2933000.0 25.45
2020-06-29 26.69 23.04 24.26 25.99 2458000.0 25.99
2020-06-26 24.95 23.27 24.11 23.86 2527100.0 23.86
2020-06-25 24.85 23.21 24.49 23.79 1371800.0 23.79
2020-06-24 25.02 23.25 24.03 24.98 1331600.0 24.98
2020-06-23 25.39 23.81 24.95 24.11 1399800.0 24.11
2020-06-22 25.9 23.0 25.64 23.98 2542300.0 23.98
2020-06-19 27.01 24.91 25.25 25.99 5018000.0 25.99
2020-06-18 24.88 22.61 22.65 24.63 2401300.0 24.63
2020-06-17 23.8 20.05 20.51 23.25 4969900.0 23.25
2020-06-16 22.99 20.28 22.65 21.94 3667900.0 21.94
2020-06-15 21.45 18.0 18.18 21.43 3399300.0 21.43
2020-06-12 18.49 16.85 18.33 18.19 1605600.0 18.19
2020-06-11 19.24 17.26 17.6 17.6 2120300.0 17.6
2020-06-10 20.99 19.06 20.86 19.48 1797900.0 19.48
2020-06-09 20.81 19.21 19.88 20.26 1662100.0 20.26
2020-06-08 21.35 17.5 19.0 20.11 3523200.0 20.11
2020-06-05 21.39 18.35 20.89 18.75 2932800.0 18.75
2020-06-04 22.24 19.25 19.81 20.74 3501700.0 20.74
2020-06-03 22.24 20.2 22.06 20.78 3234600.0 20.78
2020-06-02 25.2 20.28 25.15 21.67 6115800.0 21.67
2020-06-01 26.0 23.0 23.14 24.3 8281300.0 24.3
2020-05-29 22.8 19.0 19.18 21.89 6178700.0 21.89
2020-05-28 20.0 17.9 18.29 18.1 6740000.0 18.1
2020-05-27 16.95 15.2 16.95 16.48 1745000.0 16.48
2020-05-26 16.48 15.38 16.0 16.45 2409500.0 16.45
2020-05-22 15.8 14.36 14.64 15.4 1355300.0 15.4
2020-05-21 15.25 14.4 15.23 14.98 693200.0 14.98
2020-05-20 15.2 14.25 14.41 15.1 986000.0 15.1
2020-05-19 14.75 13.9 14.49 14.09 661100.0 14.09
2020-05-18 15.0 14.29 14.81 14.5 756000.0 14.5
2020-05-15 14.75 13.96 14.59 14.36 821700.0 14.36
2020-05-14 14.35 11.76 13.51 14.35 1480400.0 14.35
2020-05-13 14.99 12.55 14.99 13.0 1738400.0 13.0
2020-05-12 15.85 14.53 15.49 15.26 1482600.0 15.26
2020-05-11 15.2 13.85 14.45 15.04 1206400.0 15.04
2020-05-08 14.84 13.1 13.86 14.41 1558900.0 14.41
2020-05-07 15.15 13.3 14.75 13.51 2480900.0 13.51
2020-05-06 14.85 12.11 13.0 13.86 2634300.0 13.86
2020-05-05 14.14 10.6 10.65 13.25 6082100.0 13.25