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
2013-11-06	585,800	0.23	0.25	0.23	0.24	00:00:00
2013-11-07	536,600	0.25	0.25	0.23	0.25	00:00:00
2013-11-08	193,400	0.24	0.25	0.23	0.25	00:00:00
2013-11-11	371,600	0.25	0.26	0.24	0.26	00:00:00
2013-11-18	269,900	0.25	0.25	0.24	0.24	00:00:00
2013-11-19	153,300	0.25	0.26	0.25	0.25	00:00:00
2013-11-20	159,800	0.25	0.25	0.24	0.24	00:00:00
2013-11-25	332,300	0.25	0.26	0.24	0.26	00:00:00
2013-11-26	80,500	0.25	0.25	0.24	0.25	00:00:00
2013-11-27	386,900	0.26	0.27	0.25	0.26	00:00:00
2013-11-28	483,800	0.27	0.27	0.25	0.26	00:00:00
2013-11-29	67,500	0.26	0.26	0.25	0.25	00:00:00
2013-12-02	21,000	0.26	0.26	0.25	0.26	00:00:00
2013-12-03	567,200	0.25	0.26	0.24	0.25	00:00:00
2013-12-09	281,500	0.23	0.25	0.23	0.25	00:00:00
2013-12-10	12,800	0.24	0.25	0.24	0.24	00:00:00
2013-12-11	26,600	0.24	0.24	0.24	0.24	00:00:00
2013-12-12	155,500	0.24	0.24	0.23	0.24	00:00:00
2013-12-13	149,600	0.24	0.24	0.23	0.24	00:00:00
2013-12-17	2,400	0.24	0.24	0.23	0.23	00:00:00
2013-12-18	8,700	0.23	0.24	0.23	0.24	00:00:00
2013-12-23	379,100	0.25	0.25	0.23	0.23	00:00:00
2013-12-24	79,100	0.24	0.24	0.23	0.23	00:00:00
2013-12-25	0	0.23	0.23	0.23	0.23	00:00:00
2013-12-26	0	0.23	0.23	0.23	0.23	00:00:00
2013-12-27	159,100	0.24	0.24	0.23	0.24	00:00:00
2013-12-30	124,900	0.24	0.24	0.23	0.24	00:00:00
2013-12-31	506,000	0.23	0.23	0.22	0.23	00:00:00
2014-01-01	0	0.23	0.23	0.23	0.23	00:00:00
2014-01-02	474,700	0.22	0.23	0.22	0.23	00:00:00
2014-01-03	177,000	0.23	0.23	0.22	0.23	00:00:00
2014-01-07	379,500	0.24	0.25	0.23	0.25	00:00:00
2014-01-08	517,500	0.24	0.25	0.24	0.24	00:00:00
2014-01-09	399,700	0.25	0.26	0.24	0.25	00:00:00
2014-01-10	780,200	0.25	0.27	0.25	0.26	00:00:00
2014-01-13	1,169,100	0.26	0.28	0.25	0.28	00:00:00
2014-01-14	351,100	0.27	0.28	0.26	0.27	00:00:00
2014-01-15	2,554,700	0.28	0.32	0.28	0.32	00:00:00
2014-01-16	3,350,400	0.32	0.35	0.30	0.31	00:00:00
2014-01-17	1,067,100	0.30	0.30	0.28	0.30	00:00:00
2014-01-20	720,900	0.30	0.31	0.30	0.31	00:00:00
2014-01-21	639,000	0.32	0.32	0.31	0.31	00:00:00
2014-01-22	328,300	0.30	0.30	0.29	0.30	00:00:00
2014-01-23	352,600	0.30	0.31	0.29	0.30	00:00:00
2014-01-24	403,900	0.30	0.30	0.28	0.29	00:00:00
2014-01-28	281,100	0.30	0.31	0.30	0.31	00:00:00
2014-01-29	487,600	0.31	0.32	0.30	0.31	00:00:00
2014-01-30	120,200	0.31	0.31	0.30	0.31	00:00:00
2014-01-31	313,600	0.30	0.31	0.29	0.31	00:00:00
2014-02-03	74,700	0.30	0.31	0.30	0.31	00:00:00
2014-02-04	43,800	0.30	0.31	0.29	0.31	00:00:00
2014-02-05	71,700	0.31	0.31	0.30	0.31	00:00:00
2014-02-06	112,400	0.30	0.31	0.30	0.31	00:00:00
2014-02-07	80,200	0.30	0.31	0.30	0.31	00:00:00
2014-02-10	702,500	0.30	0.32	0.30	0.31	00:00:00
2014-02-11	221,600	0.31	0.32	0.31	0.31	00:00:00
2014-02-12	379,500	0.31	0.33	0.31	0.33	00:00:00
2014-02-13	153,200	0.33	0.33	0.31	0.32	00:00:00
2014-02-14	2,298,700	0.33	0.36	0.33	0.34	00:00:00
2014-02-25	966,200	0.37	0.39	0.37	0.39	00:00:00
2014-02-26	1,679,600	0.39	0.41	0.39	0.40	00:00:00
2014-02-27	954,000	0.39	0.41	0.38	0.40	00:00:00
2014-02-28	288,100	0.40	0.40	0.39	0.40	00:00:00
2014-03-03	815,200	0.40	0.40	0.38	0.38	00:00:00
2014-03-04	705,800	0.38	0.40	0.38	0.40	00:00:00
2014-03-06	197,300	0.40	0.40	0.39	0.40	00:00:00
2014-03-07	205,000	0.40	0.40	0.39	0.40	00:00:00
2014-03-11	1,162,500	0.43	0.46	0.43	0.46	00:00:00
2014-03-12	1,428,100	0.46	0.48	0.44	0.48	00:00:00
2014-03-13	2,130,800	0.48	0.50	0.47	0.47	00:00:00
2014-03-14	1,332,100	0.47	0.47	0.44	0.46	00:00:00
2014-03-20	654,300	0.47	0.47	0.45	0.46	00:00:00
2014-03-21	428,900	0.46	0.47	0.46	0.46	00:00:00
2014-03-27	85,700	0.45	0.45	0.44	0.45	00:00:00
2014-03-28	655,800	0.44	0.44	0.42	0.43	00:00:00
2014-04-01	170,900	0.45	0.45	0.43	0.44	00:00:00
2014-04-02	373,600	0.43	0.44	0.42	0.43	00:00:00
2014-04-03	414,300	0.43	0.43	0.41	0.42	00:00:00
2014-04-04	711,000	0.41	0.42	0.39	0.41	00:00:00
2014-04-07	140,700	0.41	0.41	0.40	0.41	00:00:00
2014-04-08	332,000	0.40	0.41	0.38	0.39	00:00:00
2014-04-09	453,700	0.40	0.41	0.40	0.41	00:00:00
2014-04-14	365,000	0.38	0.38	0.36	0.37	00:00:00
2014-04-17	192,100	0.35	0.37	0.35	0.37	00:00:00
2014-04-18	0	0.37	0.37	0.37	0.37	00:00:00
2014-04-21	0	0.37	0.37	0.37	0.37	00:00:00
2014-04-22	197,100	0.38	0.38	0.36	0.36	00:00:00
2014-04-23	98,400	0.37	0.37	0.35	0.35	00:00:00
2014-04-28	289,700	0.32	0.32	0.31	0.32	00:00:00
2014-04-29	109,700	0.32	0.33	0.31	0.32	00:00:00
2014-04-30	443,400	0.32	0.32	0.29	0.32	00:00:00
2014-05-01	0	0.32	0.32	0.32	0.32	00:00:00
2014-05-02	0	0.32	0.32	0.32	0.32	00:00:00
2014-05-06	168,600	0.31	0.32	0.31	0.32	00:00:00
2014-05-07	94,100	0.32	0.32	0.31	0.31	00:00:00
2014-05-08	23,100	0.31	0.31	0.31	0.31	00:00:00
2014-05-09	101,000	0.31	0.31	0.31	0.31	00:00:00
2014-05-12	139,100	0.31	0.31	0.30	0.31	00:00:00
2014-05-13	151,800	0.31	0.33	0.31	0.33	00:00:00
2014-05-14	407,800	0.33	0.33	0.30	0.30	00:00:00
2014-05-19	22,700	0.29	0.29	0.28	0.29	00:00:00
2014-05-20	183,300	0.29	0.30	0.27	0.28	00:00:00
2014-05-21	135,400	0.28	0.28	0.26	0.27	00:00:00
2014-05-22	45,100	0.27	0.28	0.26	0.27	00:00:00
2014-05-23	75,000	0.27	0.28	0.27	0.28	00:00:00
2014-05-27	218,800	0.31	0.32	0.30	0.32	00:00:00
2014-05-28	76,600	0.32	0.32	0.30	0.31	00:00:00
2014-05-29	45,800	0.31	0.32	0.31	0.32	00:00:00
2014-05-30	93,500	0.32	0.32	0.31	0.31	00:00:00
2014-06-02	24,800	0.30	0.31	0.30	0.30	00:00:00
2014-06-09	38,400	0.29	0.30	0.29	0.29	00:00:00
2014-06-12	40,300	0.29	0.29	0.29	0.29	00:00:00
2014-06-13	10,400	0.29	0.29	0.28	0.29	00:00:00
2014-06-16	11,600	0.28	0.28	0.28	0.28	00:00:00
2014-06-17	44,400	0.28	0.29	0.28	0.29	00:00:00
2014-06-18	21,600	0.28	0.29	0.28	0.28	00:00:00
2014-06-24	51,600	0.27	0.27	0.26	0.26	00:00:00
2014-06-25	47,700	0.26	0.26	0.25	0.26	00:00:00
2014-06-26	172,000	0.25	0.25	0.25	0.25	00:00:00
2014-06-27	60,300	0.24	0.25	0.24	0.24	00:00:00
2014-06-30	79,100	0.25	0.25	0.23	0.24	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 > >>