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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-02-16	19,500	0.36	0.36	0.36	0.36	00:00:00
2011-02-17	354,200	0.36	0.36	0.35	0.36	00:00:00
2011-02-18	72,100	0.35	0.37	0.35	0.37	00:00:00
2011-02-21	127,400	0.36	0.37	0.35	0.36	00:00:00
2011-02-22	100,800	0.36	0.36	0.35	0.36	00:00:00
2011-02-23	666,000	0.36	0.38	0.36	0.37	00:00:00
2011-02-24	71,100	0.36	0.37	0.36	0.37	00:00:00
2011-02-25	12,900	0.37	0.37	0.36	0.36	00:00:00
2011-02-28	38,400	0.37	0.37	0.36	0.36	00:00:00
2011-03-01	245,800	0.36	0.36	0.35	0.36	00:00:00
2011-03-02	297,900	0.35	0.36	0.34	0.36	00:00:00
2011-03-03	61,600	0.35	0.36	0.35	0.36	00:00:00
2011-03-04	5,500	0.36	0.36	0.35	0.35	00:00:00
2011-03-07	11,600	0.35	0.36	0.35	0.36	00:00:00
2011-03-08	37,700	0.35	0.35	0.35	0.35	00:00:00
2011-03-09	36,300	0.35	0.35	0.35	0.35	00:00:00
2011-03-10	430,700	0.35	0.35	0.33	0.34	00:00:00
2011-03-11	23,300	0.35	0.35	0.34	0.35	00:00:00
2011-03-14	22,700	0.34	0.35	0.34	0.35	00:00:00
2011-03-15	54,300	0.34	0.35	0.33	0.35	00:00:00
2011-03-16	11,900	0.33	0.34	0.33	0.34	00:00:00
2011-03-17	72,800	0.33	0.35	0.33	0.34	00:00:00
2011-03-18	78,400	0.33	0.34	0.33	0.34	00:00:00
2011-03-21	137,400	0.34	0.35	0.33	0.35	00:00:00
2011-03-22	40,800	0.33	0.35	0.33	0.34	00:00:00
2011-03-23	152,000	0.33	0.34	0.32	0.33	00:00:00
2011-03-24	138,500	0.32	0.33	0.32	0.33	00:00:00
2011-03-25	36,500	0.33	0.33	0.32	0.33	00:00:00
2011-03-28	27,000	0.33	0.33	0.32	0.33	00:00:00
2011-03-29	59,700	0.32	0.33	0.32	0.33	00:00:00
2011-03-30	93,900	0.32	0.33	0.32	0.33	00:00:00
2011-03-31	62,300	0.32	0.32	0.32	0.32	00:00:00
2011-04-01	33,800	0.32	0.32	0.31	0.32	00:00:00
2011-04-04	91,900	0.31	0.32	0.31	0.32	00:00:00
2011-04-05	29,900	0.31	0.31	0.30	0.30	00:00:00
2011-04-06	81,400	0.30	0.31	0.29	0.31	00:00:00
2011-04-07	208,100	0.31	0.32	0.31	0.31	00:00:00
2011-04-08	51,000	0.31	0.32	0.30	0.31	00:00:00
2011-04-11	73,900	0.31	0.31	0.30	0.31	00:00:00
2011-04-12	338,100	0.31	0.31	0.30	0.30	00:00:00
2011-04-13	68,500	0.31	0.31	0.29	0.30	00:00:00
2011-04-14	29,200	0.31	0.31	0.29	0.31	00:00:00
2011-04-15	13,500	0.31	0.31	0.29	0.30	00:00:00
2011-04-18	102,600	0.29	0.30	0.29	0.30	00:00:00
2011-04-19	15,700	0.29	0.30	0.29	0.29	00:00:00
2011-04-20	263,100	0.30	0.31	0.30	0.31	00:00:00
2011-04-21	198,600	0.29	0.29	0.29	0.29	00:00:00
2011-04-26	169,900	0.29	0.30	0.27	0.28	00:00:00
2011-04-27	94,400	0.28	0.28	0.27	0.27	00:00:00
2011-04-28	57,300	0.27	0.28	0.27	0.27	00:00:00
2011-04-29	50,600	0.27	0.28	0.27	0.27	00:00:00
2011-05-02	11,900	0.27	0.28	0.27	0.27	00:00:00
2011-05-03	5,600	0.27	0.28	0.27	0.27	00:00:00
2011-05-04	115,900	0.27	0.29	0.27	0.28	00:00:00
2011-05-05	78,800	0.27	0.28	0.27	0.28	00:00:00
2011-05-06	270,800	0.29	0.29	0.28	0.29	00:00:00
2011-05-09	35,600	0.29	0.30	0.28	0.28	00:00:00
2011-05-10	64,300	0.29	0.30	0.28	0.28	00:00:00
2011-05-11	138,600	0.28	0.28	0.27	0.27	00:00:00
2011-05-12	378,600	0.27	0.28	0.26	0.27	00:00:00
2011-05-13	126,100	0.26	0.27	0.26	0.26	00:00:00
2011-05-16	80,700	0.26	0.26	0.25	0.25	00:00:00
2011-05-17	16,900	0.25	0.26	0.25	0.26	00:00:00
2011-05-18	81,500	0.26	0.27	0.26	0.27	00:00:00
2011-05-19	22,200	0.26	0.27	0.25	0.27	00:00:00
2011-05-20	55,400	0.25	0.27	0.25	0.26	00:00:00
2011-05-23	200	0.25	0.26	0.25	0.26	00:00:00
2011-05-24	34,100	0.26	0.26	0.25	0.26	00:00:00
2011-05-25	23,800	0.25	0.26	0.25	0.26	00:00:00
2011-05-26	1,400	0.25	0.26	0.25	0.26	00:00:00
2011-05-27	96,600	0.26	0.26	0.24	0.24	00:00:00
2011-05-30	106,100	0.25	0.25	0.24	0.24	00:00:00
2011-05-31	50,800	0.25	0.25	0.24	0.24	00:00:00
2011-06-01	35,400	0.24	0.24	0.23	0.24	00:00:00
2011-06-02	61,900	0.23	0.25	0.23	0.25	00:00:00
2011-06-03	101,300	0.25	0.25	0.24	0.25	00:00:00
2011-06-06	10,500	0.25	0.26	0.25	0.26	00:00:00
2011-06-07	55,700	0.25	0.26	0.25	0.25	00:00:00
2011-06-08	192,700	0.25	0.25	0.24	0.25	00:00:00
2011-06-09	7,200	0.25	0.25	0.24	0.24	00:00:00
2011-06-10	99,600	0.24	0.24	0.23	0.24	00:00:00
2011-06-13	11,100	0.24	0.24	0.24	0.24	00:00:00
2011-06-14	2,600	0.23	0.24	0.23	0.24	00:00:00
2011-06-15	99,200	0.23	0.24	0.22	0.24	00:00:00
2011-06-16	160,100	0.23	0.23	0.21	0.22	00:00:00
2011-06-17	14,400	0.22	0.23	0.22	0.23	00:00:00
2011-06-20	18,100	0.22	0.23	0.22	0.23	00:00:00
2011-06-21	29,200	0.23	0.23	0.22	0.22	00:00:00
2011-06-22	11,000	0.22	0.23	0.22	0.23	00:00:00
2011-06-23	1,000	0.23	0.23	0.22	0.22	00:00:00
2011-06-24	74,200	0.22	0.22	0.21	0.22	00:00:00
2011-06-27	68,700	0.22	0.22	0.21	0.21	00:00:00
2011-06-28	173,900	0.21	0.22	0.21	0.22	00:00:00
2011-06-29	76,900	0.22	0.22	0.21	0.21	00:00:00
2011-06-30	293,300	0.21	0.22	0.21	0.22	00:00:00
2011-07-01	83,400	0.21	0.21	0.21	0.21	00:00:00
2011-07-04	46,000	0.21	0.22	0.21	0.21	00:00:00
2011-07-05	43,900	0.21	0.21	0.21	0.21	00:00:00
2011-07-06	107,000	0.21	0.21	0.20	0.21	00:00:00
2011-07-07	48,100	0.21	0.21	0.20	0.20	00:00:00
2011-07-08	99,800	0.21	0.21	0.19	0.20	00:00:00
2011-07-11	80,800	0.20	0.20	0.18	0.19	00:00:00
2011-07-12	71,000	0.18	0.20	0.18	0.20	00:00:00
2011-07-13	12,800	0.19	0.20	0.19	0.20	00:00:00
2011-07-14	114,300	0.19	0.20	0.19	0.20	00:00:00
2011-07-15	7,400	0.18	0.20	0.18	0.20	00:00:00
2011-07-18	74,600	0.20	0.20	0.18	0.19	00:00:00
2011-07-19	33,700	0.19	0.19	0.19	0.19	00:00:00
2011-07-20	123,300	0.19	0.20	0.19	0.20	00:00:00
2011-07-21	622,800	0.20	0.21	0.20	0.21	00:00:00
2011-07-22	505,300	0.22	0.23	0.22	0.22	00:00:00
2011-07-25	120,400	0.21	0.22	0.20	0.22	00:00:00
2011-07-26	9,500	0.21	0.22	0.21	0.22	00:00:00
2011-07-27	64,200	0.21	0.21	0.20	0.21	00:00:00
2011-07-28	55,100	0.20	0.21	0.20	0.21	00:00:00
2011-07-29	28,800	0.20	0.20	0.19	0.20	00:00:00
2011-08-01	32,800	0.19	0.21	0.19	0.21	00:00:00
2011-08-02	126,600	0.20	0.21	0.20	0.20	00:00:00
2011-08-03	6,000	0.20	0.21	0.20	0.20	00:00:00
2011-08-04	32,500	0.19	0.20	0.19	0.20	00:00:00
2011-08-05	292,400	0.19	0.20	0.18	0.20	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 > >>