Ferroglobe PLC Ordinary Sharesのデータ

Ferroglobe PLC Ordinary Sharesの基本情報

名前 Ferroglobe PLC Ordinary Shares
ティッカー GSM
国 United Kingdom
上場年 nan
セクター Basic Industries

Ferroglobe PLC Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.35 3.13 3.31 3.33 2015400.0 3.33
2021-02-12 3.28 2.91 3.05 3.24 1766900.0 3.24
2021-02-11 3.2 2.93 3.19 3.01 2205400.0 3.01
2021-02-10 3.45 3.02 3.45 3.15 2078000.0 3.15
2021-02-09 3.46 3.15 3.25 3.32 2136700.0 3.32
2021-02-08 3.46 3.17 3.45 3.24 3006700.0 3.24
2021-02-05 3.33 3.03 3.12 3.33 4845800.0 3.33
2021-02-04 3.23 2.94 3.13 3.16 2638900.0 3.16
2021-02-03 3.39 2.88 3.18 3.17 7074100.0 3.17
2021-02-02 4.49 3.0 3.44 3.33 30678500.0 3.33
2021-02-01 3.18 2.02 2.05 2.76 30775800.0 2.76
2021-01-29 1.91 1.72 1.9 1.77 936600.0 1.77
2021-01-28 2.0 1.83 1.91 1.87 929900.0 1.87
2021-01-27 2.07 1.84 1.92 1.94 1600100.0 1.94
2021-01-26 2.19 1.98 2.13 2.0 911000.0 2.0
2021-01-25 2.29 1.8 2.25 2.13 2515300.0 2.13
2021-01-22 2.33 2.12 2.16 2.23 1081300.0 2.23
2021-01-21 2.37 2.16 2.35 2.2 1074000.0 2.2
2021-01-20 2.37 2.1 2.28 2.28 1942900.0 2.28
2021-01-19 2.55 2.03 2.1 2.19 4544900.0 2.19
2021-01-15 2.24 1.97 2.24 2.16 2199200.0 2.16
2021-01-14 2.3 1.75 1.78 2.25 3153200.0 2.25
2021-01-13 1.84 1.73 1.83 1.81 695100.0 1.81
2021-01-12 1.86 1.71 1.71 1.83 473700.0 1.83
2021-01-11 1.85 1.68 1.85 1.73 995200.0 1.73
2021-01-08 1.98 1.83 1.88 1.88 924800.0 1.88
2021-01-07 1.85 1.74 1.84 1.83 979500.0 1.83
2021-01-06 1.84 1.67 1.73 1.78 1469100.0 1.78
2021-01-05 1.72 1.58 1.62 1.71 468600.0 1.71
2021-01-04 1.75 1.52 1.68 1.58 948000.0 1.58
2020-12-31 1.65 1.6 1.61 1.64 394800.0 1.64
2020-12-30 1.68 1.5 1.53 1.62 731600.0 1.62
2020-12-29 1.58 1.5 1.55 1.54 339000.0 1.54
2020-12-28 1.64 1.53 1.58 1.55 597200.0 1.55
2020-12-24 1.59 1.5 1.59 1.54 362800.0 1.54
2020-12-23 1.6 1.53 1.55 1.57 462900.0 1.57
2020-12-22 1.66 1.52 1.66 1.58 478100.0 1.58
2020-12-21 1.7 1.57 1.67 1.61 541300.0 1.61
2020-12-18 1.7 1.56 1.59 1.66 565700.0 1.66
2020-12-17 1.64 1.56 1.6 1.59 518000.0 1.59
2020-12-16 1.69 1.6 1.69 1.61 412500.0 1.61
2020-12-15 1.8 1.64 1.69 1.67 708700.0 1.67
2020-12-14 1.77 1.48 1.54 1.66 1356500.0 1.66
2020-12-11 1.72 1.6 1.71 1.63 606600.0 1.63
2020-12-10 1.74 1.64 1.67 1.69 680400.0 1.69
2020-12-09 1.83 1.66 1.83 1.75 1169400.0 1.75
2020-12-08 1.88 1.74 1.81 1.78 1080600.0 1.78
2020-12-07 1.97 1.72 1.92 1.81 1703300.0 1.81
2020-12-04 2.22 1.8 2.1 1.97 5110900.0 1.97
2020-12-03 2.17 1.54 1.57 1.96 9531200.0 1.96
2020-12-02 1.61 1.23 1.33 1.57 2408900.0 1.57
2020-12-01 1.35 1.24 1.32 1.33 1612300.0 1.33
2020-11-30 1.39 1.18 1.38 1.27 1437900.0 1.27
2020-11-27 1.39 1.28 1.29 1.38 1381800.0 1.38
2020-11-25 1.44 1.12 1.23 1.27 2970700.0 1.27
2020-11-24 1.53 1.07 1.43 1.14 6110300.0 1.14
2020-11-23 1.82 1.0 1.05 1.39 17456400.0 1.39
2020-11-20 0.95 0.71 0.73 0.93 2360100.0 0.93
2020-11-19 0.74 0.69 0.74 0.73 414800.0 0.73
2020-11-18 0.77 0.64 0.64 0.73 999800.0 0.73
2020-11-17 0.69 0.65 0.67 0.67 425500.0 0.67
2020-11-16 0.7 0.65 0.68 0.69 872200.0 0.69
2020-11-13 0.7 0.63 0.67 0.66 808300.0 0.66
2020-11-12 0.71 0.66 0.7 0.67 426100.0 0.67
2020-11-11 0.73 0.68 0.71 0.69 522800.0 0.69
2020-11-10 0.72 0.67 0.7 0.69 269200.0 0.69
2020-11-09 0.74 0.67 0.73 0.69 275200.0 0.69
2020-11-06 0.71 0.62 0.64 0.71 501600.0 0.71
2020-11-05 0.69 0.62 0.64 0.64 239100.0 0.64
2020-11-04 0.66 0.63 0.65 0.65 107000.0 0.65
2020-11-03 0.65 0.6 0.64 0.65 131100.0 0.65
2020-11-02 0.65 0.6 0.61 0.61 127100.0 0.61
2020-10-30 0.63 0.59 0.62 0.62 677900.0 0.62
2020-10-29 0.67 0.62 0.67 0.63 419700.0 0.63
2020-10-28 0.77 0.63 0.7 0.67 405700.0 0.67
2020-10-27 0.8 0.71 0.73 0.72 1002400.0 0.72
2020-10-26 0.72 0.64 0.69 0.72 452000.0 0.72
2020-10-23 0.75 0.65 0.65 0.69 1035600.0 0.69
2020-10-22 0.68 0.62 0.63 0.66 798500.0 0.66
2020-10-21 0.64 0.6 0.62 0.63 455300.0 0.63
2020-10-20 0.66 0.61 0.66 0.62 418800.0 0.62
2020-10-19 0.68 0.63 0.64 0.64 752900.0 0.64
2020-10-16 0.65 0.61 0.64 0.62 183700.0 0.62
2020-10-15 0.64 0.62 0.64 0.63 358200.0 0.63
2020-10-14 0.64 0.61 0.62 0.63 146700.0 0.63
2020-10-13 0.64 0.61 0.63 0.63 332100.0 0.63
2020-10-12 0.66 0.61 0.66 0.63 351000.0 0.63
2020-10-09 0.66 0.6 0.6 0.64 1681300.0 0.64
2020-10-08 0.68 0.61 0.67 0.62 526100.0 0.62
2020-10-07 0.75 0.61 0.64 0.62 2755700.0 0.62
2020-10-06 0.65 0.61 0.63 0.61 275000.0 0.61
2020-10-05 0.67 0.62 0.64 0.63 451300.0 0.63
2020-10-02 0.67 0.62 0.64 0.64 488000.0 0.64
2020-10-01 0.81 0.64 0.66 0.65 744500.0 0.65
2020-09-30 0.75 0.65 0.73 0.67 1238600.0 0.67
2020-09-29 0.75 0.7 0.72 0.73 503600.0 0.73
2020-09-28 0.76 0.68 0.68 0.72 481600.0 0.72
2020-09-25 0.72 0.59 0.65 0.67 360900.0 0.67
2020-09-24 0.72 0.64 0.71 0.65 719300.0 0.65
2020-09-23 0.83 0.67 0.74 0.69 893600.0 0.69
2020-09-22 0.72 0.64 0.72 0.67 555400.0 0.67
2020-09-21 0.79 0.67 0.79 0.72 653500.0 0.72
2020-09-18 0.83 0.67 0.71 0.77 1515200.0 0.77
2020-09-17 0.72 0.62 0.63 0.7 1651300.0 0.7
2020-09-16 0.69 0.55 0.55 0.66 2966500.0 0.66
2020-09-15 0.57 0.47 0.48 0.55 1378800.0 0.55
2020-09-14 0.48 0.43 0.44 0.48 562400.0 0.48
2020-09-11 0.45 0.42 0.45 0.44 406700.0 0.44
2020-09-10 0.48 0.43 0.45 0.45 488200.0 0.45
2020-09-09 0.46 0.42 0.43 0.43 343900.0 0.43
2020-09-08 0.46 0.42 0.43 0.43 304800.0 0.43
2020-09-04 0.45 0.4 0.44 0.44 629200.0 0.44
2020-09-03 0.48 0.44 0.46 0.45 560800.0 0.45
2020-09-02 0.49 0.44 0.49 0.46 1649200.0 0.46
2020-09-01 0.53 0.47 0.53 0.49 1036200.0 0.49
2020-08-31 0.51 0.47 0.48 0.49 1319700.0 0.49
2020-08-28 0.51 0.47 0.48 0.51 736300.0 0.51
2020-08-27 0.49 0.47 0.47 0.48 278000.0 0.48
2020-08-26 0.5 0.47 0.49 0.49 405600.0 0.49
2020-08-25 0.5 0.47 0.48 0.49 649200.0 0.49
2020-08-24 0.49 0.47 0.48 0.47 448100.0 0.47
2020-08-21 0.49 0.46 0.49 0.48 857600.0 0.48
2020-08-20 0.51 0.48 0.5 0.49 495500.0 0.49
2020-08-19 0.51 0.48 0.5 0.5 437900.0 0.5
2020-08-18 0.52 0.49 0.52 0.5 584500.0 0.5
2020-08-17 0.53 0.5 0.51 0.52 950500.0 0.52
2020-08-14 0.52 0.49 0.51 0.51 735800.0 0.51
2020-08-13 0.51 0.48 0.49 0.51 1009900.0 0.51
2020-08-12 0.51 0.47 0.5 0.5 1189000.0 0.5
2020-08-11 0.56 0.5 0.54 0.51 1863500.0 0.51
2020-08-10 0.59 0.53 0.55 0.54 1878900.0 0.54
2020-08-07 0.65 0.52 0.52 0.55 8169400.0 0.55
2020-08-06 0.53 0.48 0.52 0.51 2413900.0 0.51
2020-08-05 0.53 0.49 0.49 0.51 1134700.0 0.51
2020-08-04 0.49 0.48 0.48 0.49 478600.0 0.49
2020-08-03 0.5 0.47 0.49 0.5 1296100.0 0.5
2020-07-31 0.52 0.47 0.5 0.49 1293900.0 0.49
2020-07-30 0.53 0.5 0.53 0.5 885200.0 0.5
2020-07-29 0.55 0.51 0.52 0.54 1106500.0 0.54
2020-07-28 0.53 0.5 0.53 0.52 1020400.0 0.52
2020-07-27 0.53 0.5 0.53 0.51 1150900.0 0.51
2020-07-24 0.56 0.51 0.55 0.53 1733600.0 0.53
2020-07-23 0.57 0.47 0.48 0.57 8870700.0 0.57
2020-07-22 0.52 0.47 0.48 0.48 3420300.0 0.48
2020-07-21 0.48 0.46 0.47 0.47 788200.0 0.47
2020-07-20 0.5 0.47 0.49 0.47 802700.0 0.47
2020-07-17 0.5 0.48 0.49 0.49 680500.0 0.49
2020-07-16 0.53 0.49 0.51 0.5 1350000.0 0.5
2020-07-15 0.55 0.49 0.54 0.5 2520000.0 0.5
2020-07-14 0.53 0.48 0.5 0.5 2038300.0 0.5
2020-07-13 0.53 0.49 0.53 0.51 2588900.0 0.51
2020-07-10 0.5 0.46 0.48 0.5 1342500.0 0.5
2020-07-09 0.51 0.47 0.51 0.5 2187000.0 0.5
2020-07-08 0.55 0.49 0.52 0.51 2270300.0 0.51
2020-07-07 0.59 0.51 0.59 0.53 1310500.0 0.53
2020-07-06 0.62 0.46 0.5 0.59 2111600.0 0.59
2020-07-02 0.5 0.45 0.48 0.47 320600.0 0.47
2020-07-01 0.52 0.45 0.5 0.47 539700.0 0.47
2020-06-30 0.57 0.49 0.54 0.5 454900.0 0.5
2020-06-29 0.57 0.5 0.51 0.52 436600.0 0.52
2020-06-26 0.52 0.48 0.49 0.5 350600.0 0.5
2020-06-25 0.52 0.48 0.52 0.49 471200.0 0.49
2020-06-24 0.56 0.49 0.56 0.52 529000.0 0.52
2020-06-23 0.57 0.52 0.56 0.55 466800.0 0.55
2020-06-22 0.59 0.51 0.58 0.53 388900.0 0.53
2020-06-19 0.61 0.55 0.59 0.57 569700.0 0.57
2020-06-18 0.6 0.56 0.6 0.58 298400.0 0.58
2020-06-17 0.66 0.55 0.63 0.57 565000.0 0.57
2020-06-16 0.7 0.62 0.66 0.62 551100.0 0.62
2020-06-15 0.7 0.63 0.68 0.64 350200.0 0.64
2020-06-12 0.74 0.63 0.7 0.7 519100.0 0.7
2020-06-11 0.85 0.67 0.85 0.69 320300.0 0.69
2020-06-10 0.77 0.7 0.74 0.71 268000.0 0.71
2020-06-09 0.84 0.73 0.84 0.78 542400.0 0.78
2020-06-08 0.88 0.8 0.81 0.81 894500.0 0.81
2020-06-05 0.83 0.74 0.8 0.83 443300.0 0.83
2020-06-04 0.8 0.71 0.77 0.77 454500.0 0.77
2020-06-03 0.82 0.73 0.73 0.81 517900.0 0.81
2020-06-02 0.73 0.67 0.7 0.72 243900.0 0.72
2020-06-01 0.73 0.66 0.72 0.71 277200.0 0.71
2020-05-29 0.77 0.7 0.76 0.71 188600.0 0.71
2020-05-28 0.83 0.72 0.8 0.75 379800.0 0.75
2020-05-27 0.83 0.79 0.8 0.8 267000.0 0.8
2020-05-26 0.84 0.79 0.8 0.8 222400.0 0.8
2020-05-22 0.79 0.73 0.77 0.78 117900.0 0.78
2020-05-21 0.82 0.76 0.78 0.77 598600.0 0.77
2020-05-20 0.8 0.73 0.75 0.79 232000.0 0.79
2020-05-19 0.8 0.71 0.8 0.75 132700.0 0.75
2020-05-18 0.77 0.65 0.69 0.77 248200.0 0.77
2020-05-15 0.72 0.65 0.66 0.69 212400.0 0.69
2020-05-14 0.71 0.62 0.68 0.65 278400.0 0.65
2020-05-13 0.76 0.64 0.75 0.69 312900.0 0.69
2020-05-12 0.76 0.59 0.59 0.74 606200.0 0.74
2020-05-11 0.6 0.57 0.58 0.59 211700.0 0.59
2020-05-08 0.58 0.55 0.56 0.58 243300.0 0.58
2020-05-07 0.56 0.52 0.52 0.55 232900.0 0.55
2020-05-06 0.53 0.5 0.53 0.52 323100.0 0.52
2020-05-05 0.53 0.5 0.51 0.53 208300.0 0.53
2020-05-04 0.51 0.48 0.51 0.5 51600.0 0.5
2020-05-01 0.53 0.5 0.53 0.52 266200.0 0.52
2020-04-30 0.55 0.48 0.51 0.52 106200.0 0.52
2020-04-29 0.54 0.5 0.5 0.51 222600.0 0.51
2020-04-28 0.5 0.48 0.49 0.49 107200.0 0.49
2020-04-27 0.5 0.46 0.47 0.48 213800.0 0.48
2020-04-24 0.49 0.44 0.47 0.48 142100.0 0.48
2020-04-23 0.48 0.45 0.45 0.47 240500.0 0.47
2020-04-22 0.47 0.42 0.45 0.45 168100.0 0.45
2020-04-21 0.47 0.4 0.46 0.45 191300.0 0.45
2020-04-20 0.49 0.45 0.47 0.46 244400.0 0.46
2020-04-17 0.53 0.45 0.52 0.45 702500.0 0.45
2020-04-16 0.52 0.49 0.52 0.5 306900.0 0.5
2020-04-15 0.52 0.49 0.49 0.52 236300.0 0.52
2020-04-14 0.54 0.46 0.49 0.52 371100.0 0.52
2020-04-13 0.49 0.45 0.48 0.49 118100.0 0.49
2020-04-09 0.49 0.44 0.47 0.48 236100.0 0.48
2020-04-08 0.48 0.42 0.46 0.46 203600.0 0.46
2020-04-07 0.48 0.43 0.47 0.46 239000.0 0.46
2020-04-06 0.49 0.43 0.45 0.47 131300.0 0.47
2020-04-03 0.45 0.4 0.44 0.43 213300.0 0.43
2020-04-02 0.45 0.4 0.42 0.44 175500.0 0.44
2020-04-01 0.49 0.4 0.46 0.43 197000.0 0.43
2020-03-31 0.5 0.43 0.45 0.46 193300.0 0.46
2020-03-30 0.57 0.43 0.45 0.45 880200.0 0.45
2020-03-27 0.45 0.4 0.43 0.42 131000.0 0.42
2020-03-26 0.45 0.38 0.42 0.45 746700.0 0.45
2020-03-25 0.46 0.36 0.4 0.45 977800.0 0.45
2020-03-24 0.41 0.35 0.39 0.39 775600.0 0.39
2020-03-23 0.42 0.36 0.41 0.38 247800.0 0.38
2020-03-20 0.49 0.38 0.44 0.4 587700.0 0.4
2020-03-19 0.53 0.4 0.53 0.42 193900.0 0.42
2020-03-18 0.59 0.38 0.42 0.39 302400.0 0.39
2020-03-17 0.45 0.38 0.4 0.44 467600.0 0.44
2020-03-16 0.46 0.35 0.4 0.37 314700.0 0.37
2020-03-13 0.5 0.4 0.45 0.46 572900.0 0.46
2020-03-12 0.46 0.37 0.46 0.43 744000.0 0.43
2020-03-11 0.53 0.46 0.52 0.46 306000.0 0.46
2020-03-10 0.53 0.49 0.52 0.51 857200.0 0.51
2020-03-09 0.55 0.42 0.49 0.51 1182300.0 0.51
2020-03-06 0.77 0.55 0.75 0.55 1046100.0 0.55
2020-03-05 0.77 0.67 0.75 0.77 310500.0 0.77
2020-03-04 0.87 0.73 0.87 0.75 524800.0 0.75
2020-03-03 0.9 0.73 0.77 0.74 824200.0 0.74
2020-03-02 0.85 0.79 0.8 0.84 254600.0 0.84
2020-02-28 0.88 0.78 0.82 0.8 636400.0 0.8
2020-02-27 0.97 0.81 0.95 0.9 341200.0 0.9
2020-02-26 1.01 0.95 1.0 0.97 760000.0 0.97
2020-02-25 1.02 0.99 1.01 1.01 267500.0 1.01
2020-02-24 1.01 0.96 1.0 1.01 543400.0 1.01
2020-02-21 1.05 0.97 1.0 1.03 76600.0 1.03
2020-02-20 1.08 1.0 1.08 1.01 274800.0 1.01
2020-02-19 1.07 0.99 1.03 1.04 347400.0 1.04
2020-02-18 1.12 0.98 1.02 1.0 1633500.0 1.0