TR4DER - PARAREDE (GLINTT) [GLINT.LS] Historical Prices

PARAREDE (GLINTT) - [Ticker: GLINT.LS]
Last Trade	0.18	Last Trade Time	2018-12-03 - 00:00:00
Variation	--0.01 (+0.96%)	Open	0.18
High	0.19	Low	0.18
Volume	1,464	Average Volume (3m)	0
Yield		Bid / Ask	0.25 x 980,000 - 0.25 x 385,100
Former Close	0.19	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GLINT.LS quotes from 2000-01-01 to 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-01	126,800	0.57	0.58	0.57	0.58	00:00:00
2010-09-02	67,100	0.58	0.58	0.57	0.57	00:00:00
2010-09-03	48,900	0.56	0.58	0.56	0.58	00:00:00
2010-09-06	18,400	0.57	0.58	0.56	0.58	00:00:00
2010-09-07	25,600	0.56	0.57	0.56	0.57	00:00:00
2010-09-08	154,800	0.56	0.58	0.56	0.58	00:00:00
2010-09-09	0	0.56	0.58	0.56	0.56	00:00:00
2010-09-10	6,300	0.56	0.58	0.56	0.58	00:00:00
2010-09-13	33,900	0.57	0.57	0.57	0.57	00:00:00
2010-09-14	6,100	0.57	0.58	0.57	0.58	00:00:00
2010-09-15	17,000	0.58	0.58	0.56	0.56	00:00:00
2010-09-16	15,100	0.57	0.57	0.56	0.57	00:00:00
2010-09-17	68,100	0.57	0.57	0.56	0.57	00:00:00
2010-09-20	219,300	0.56	0.56	0.55	0.56	00:00:00
2010-09-21	22,100	0.56	0.56	0.55	0.56	00:00:00
2010-09-22	102,600	0.56	0.57	0.55	0.56	00:00:00
2010-09-23	97,000	0.55	0.55	0.54	0.54	00:00:00
2010-09-24	83,400	0.54	0.54	0.54	0.54	00:00:00
2010-09-27	58,200	0.54	0.54	0.53	0.53	00:00:00
2010-09-28	324,800	0.53	0.53	0.51	0.52	00:00:00
2010-09-29	167,000	0.52	0.52	0.51	0.52	00:00:00
2010-09-30	48,100	0.50	0.52	0.50	0.52	00:00:00
2010-10-01	116,300	0.52	0.53	0.51	0.51	00:00:00
2010-10-04	67,200	0.50	0.51	0.50	0.50	00:00:00
2010-10-05	208,400	0.49	0.50	0.48	0.49	00:00:00
2010-10-06	193,900	0.49	0.50	0.48	0.49	00:00:00
2010-10-07	287,200	0.49	0.49	0.47	0.47	00:00:00
2010-10-08	814,000	0.47	0.47	0.46	0.47	00:00:00
2010-10-11	250,100	0.46	0.47	0.45	0.46	00:00:00
2010-10-12	88,500	0.46	0.46	0.45	0.45	00:00:00
2010-10-13	594,900	0.45	0.50	0.45	0.49	00:00:00
2010-10-14	1,281,100	0.49	0.52	0.49	0.50	00:00:00
2010-10-15	261,000	0.50	0.50	0.49	0.49	00:00:00
2010-10-18	180,700	0.49	0.51	0.49	0.50	00:00:00
2010-10-19	173,200	0.50	0.50	0.49	0.49	00:00:00
2010-10-20	1,355,100	0.49	0.52	0.48	0.51	00:00:00
2010-10-21	524,700	0.51	0.52	0.49	0.49	00:00:00
2010-10-22	65,000	0.50	0.50	0.49	0.49	00:00:00
2010-10-25	192,700	0.49	0.49	0.48	0.48	00:00:00
2010-10-26	229,400	0.48	0.49	0.48	0.49	00:00:00
2010-10-27	442,400	0.49	0.51	0.48	0.49	00:00:00
2010-10-28	284,700	0.49	0.50	0.48	0.50	00:00:00
2010-10-29	62,900	0.49	0.49	0.48	0.49	00:00:00
2010-11-01	199,700	0.49	0.50	0.48	0.48	00:00:00
2010-11-02	198,900	0.49	0.49	0.47	0.47	00:00:00
2010-11-03	277,400	0.47	0.48	0.47	0.47	00:00:00
2010-11-04	187,600	0.47	0.48	0.46	0.46	00:00:00
2010-11-05	191,600	0.47	0.48	0.45	0.46	00:00:00
2010-11-08	84,500	0.46	0.47	0.45	0.45	00:00:00
2010-11-09	489,200	0.46	0.47	0.44	0.45	00:00:00
2010-11-10	136,700	0.44	0.45	0.43	0.44	00:00:00
2010-11-11	221,000	0.44	0.44	0.42	0.43	00:00:00
2010-11-12	214,600	0.42	0.44	0.42	0.43	00:00:00
2010-11-15	153,700	0.43	0.44	0.42	0.44	00:00:00
2010-11-16	114,100	0.43	0.44	0.43	0.43	00:00:00
2010-11-17	101,500	0.44	0.44	0.43	0.44	00:00:00
2010-11-18	171,100	0.43	0.44	0.42	0.42	00:00:00
2010-11-19	89,700	0.43	0.44	0.42	0.42	00:00:00
2010-11-22	158,500	0.42	0.43	0.41	0.41	00:00:00
2010-11-23	252,300	0.41	0.41	0.40	0.40	00:00:00
2010-11-24	194,200	0.40	0.41	0.40	0.41	00:00:00
2010-11-25	139,400	0.40	0.42	0.40	0.40	00:00:00
2010-11-26	156,900	0.40	0.40	0.38	0.40	00:00:00
2010-11-29	156,500	0.39	0.40	0.38	0.38	00:00:00
2010-11-30	833,800	0.38	0.38	0.34	0.35	00:00:00
2010-12-01	268,800	0.36	0.37	0.36	0.36	00:00:00
2010-12-02	246,300	0.37	0.37	0.36	0.36	00:00:00
2010-12-03	177,000	0.37	0.37	0.35	0.36	00:00:00
2010-12-06	131,700	0.36	0.37	0.35	0.35	00:00:00
2010-12-07	203,400	0.36	0.37	0.35	0.36	00:00:00
2010-12-08	158,700	0.36	0.36	0.36	0.36	00:00:00
2010-12-09	175,900	0.36	0.37	0.36	0.36	00:00:00
2010-12-10	359,500	0.37	0.37	0.36	0.36	00:00:00
2010-12-13	265,700	0.37	0.37	0.35	0.37	00:00:00
2010-12-14	1,103,200	0.37	0.40	0.37	0.40	00:00:00
2010-12-15	1,345,300	0.39	0.41	0.37	0.37	00:00:00
2010-12-16	276,800	0.38	0.38	0.37	0.37	00:00:00
2010-12-17	201,500	0.37	0.38	0.36	0.36	00:00:00
2010-12-20	445,700	0.36	0.37	0.35	0.35	00:00:00
2010-12-21	304,400	0.36	0.36	0.35	0.35	00:00:00
2010-12-22	471,700	0.36	0.36	0.34	0.34	00:00:00
2010-12-23	588,900	0.35	0.36	0.33	0.36	00:00:00
2010-12-24	90,900	0.35	0.37	0.35	0.37	00:00:00
2010-12-27	202,900	0.36	0.36	0.35	0.36	00:00:00
2010-12-28	107,800	0.35	0.36	0.35	0.36	00:00:00
2010-12-29	136,600	0.36	0.36	0.35	0.35	00:00:00
2010-12-30	48,100	0.35	0.36	0.35	0.35	00:00:00
2010-12-31	247,200	0.36	0.37	0.35	0.36	00:00:00
2011-01-03	43,400	0.35	0.37	0.35	0.36	00:00:00
2011-01-04	232,800	0.36	0.37	0.35	0.36	00:00:00
2011-01-05	67,200	0.36	0.36	0.35	0.35	00:00:00
2011-01-06	10,600	0.35	0.36	0.35	0.35	00:00:00
2011-01-07	230,100	0.35	0.35	0.34	0.34	00:00:00
2011-01-10	334,300	0.34	0.34	0.32	0.34	00:00:00
2011-01-11	208,400	0.33	0.35	0.33	0.34	00:00:00
2011-01-12	19,000	0.34	0.35	0.34	0.35	00:00:00
2011-01-13	39,300	0.35	0.35	0.34	0.34	00:00:00
2011-01-14	22,000	0.34	0.35	0.34	0.35	00:00:00
2011-01-17	37,800	0.34	0.35	0.34	0.35	00:00:00
2011-01-18	42,700	0.34	0.35	0.34	0.35	00:00:00
2011-01-19	421,000	0.35	0.35	0.33	0.34	00:00:00
2011-01-20	62,000	0.34	0.35	0.34	0.35	00:00:00
2011-01-21	525,400	0.35	0.36	0.34	0.35	00:00:00
2011-01-24	99,400	0.36	0.36	0.34	0.35	00:00:00
2011-01-25	324,700	0.35	0.36	0.34	0.36	00:00:00
2011-01-26	279,500	0.36	0.37	0.35	0.35	00:00:00
2011-01-27	51,500	0.35	0.36	0.35	0.35	00:00:00
2011-01-28	113,300	0.35	0.36	0.34	0.36	00:00:00
2011-01-31	62,500	0.35	0.35	0.34	0.35	00:00:00
2011-02-01	60,200	0.34	0.36	0.34	0.36	00:00:00
2011-02-02	469,500	0.36	0.38	0.36	0.37	00:00:00
2011-02-03	119,900	0.36	0.36	0.36	0.36	00:00:00
2011-02-04	221,600	0.36	0.37	0.35	0.37	00:00:00
2011-02-07	63,900	0.37	0.37	0.36	0.37	00:00:00
2011-02-08	50,900	0.36	0.37	0.36	0.36	00:00:00
2011-02-09	72,700	0.36	0.37	0.36	0.37	00:00:00
2011-02-10	189,900	0.36	0.37	0.35	0.37	00:00:00
2011-02-11	60,500	0.36	0.37	0.35	0.37	00:00:00
2011-02-14	29,300	0.36	0.37	0.36	0.37	00:00:00
2011-02-15	40,600	0.37	0.37	0.36	0.36	00:00:00
2011-02-16	19,500	0.36	0.36	0.36	0.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>