GAN.L Share History

GAN.L Share Price history. The following table shows end-of-day data GAN historical share prices for GAN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

GAN.L
Share Price GAN.L
Charts GAN.L
Trades GAN.L
History Compare
GAN.L GAN.L
Share News GAN.L
RNS GAN.L
Accounts

Date	Open	High	Low	Close	Volume
2020-05-04	235.00	232.50	222.50	222.50	654,848
2020-05-01	241.00	241.00	230.00	235.00	595,786
2020-04-30	225.00	250.00	222.50	222.50	566,337
2020-04-29	199.00	225.00	197.50	222.50	776,227
2020-04-28	170.00	197.50	176.50	168.50	406,643
2020-04-27	167.00	175.00	168.50	168.50	390,308
2020-04-24	168.00	168.00	168.00	167.00	204,327
2020-04-23	170.00	171.50	169.00	167.00	322,551
2020-04-22	155.00	168.00	155.00	158.50	238,217
2020-04-21	163.00	165.00	155.50	158.50	146,629
2020-04-20	155.00	162.00	147.50	160.00	286,864
2020-04-17	156.00	157.50	148.50	152.50	508,827
2020-04-16	140.00	154.50	136.50	151.50	501,108
2020-04-15	146.00	145.00	138.00	136.50	782,464
2020-04-14	140.00	143.50	137.50	141.50	546,030
2020-04-10	141.00	141.50	141.00	141.50	0
2020-04-09	141.00	145.00	139.00	141.50	980,297
2020-04-08	146.00	144.00	140.00	141.00	323,071
2020-04-07	140.00	144.50	140.00	141.50	369,745
2020-04-06	127.50	137.00	127.50	130.00	283,238
2020-04-03	132.00	132.00	124.00	130.00	147,246
2020-04-03	132.00	132.00	123.00	130.00	361,054
2020-04-02	141.50	138.00	130.00	130.00	199,126
2020-04-02	141.50	138.00	131.00	139.00	141,823
2020-04-01	145.00	146.00	139.00	140.00	459,584
2020-04-01	145.00	146.00	139.00	145.50	395,509
2020-03-31	130.00	146.50	125.00	127.50	309,197
2020-03-30	144.00	146.00	127.50	146.50	331,942
2020-03-27	145.00	151.50	141.00	145.00	442,527
2020-03-26	132.00	147.00	129.00	127.50	425,475
2020-03-25	108.50	137.50	103.50	107.00	935,385
2020-03-24	100.50	113.50	105.00	100.50	477,870
2020-03-23	106.00	105.50	99.00	111.50	333,389
2020-03-20	97.80	119.00	97.50	95.50	444,007
2020-03-19	80.00	88.50	79.00	79.00	400,623
2020-03-18	73.00	73.00	71.00	68.50	341,143
2020-03-17	84.20	84.20	62.50	82.00	1,772,180
2020-03-16	95.00	96.00	78.50	104.00	1,297,391
2020-03-13	117.00	120.50	96.00	111.00	2,095,465
2020-03-12	130.00	130.00	113.50	133.50	1,065,886
2020-03-11	143.00	143.00	136.00	140.00	106,694
2020-03-10	140.00	142.50	137.50	131.50	438,183
2020-03-09	138.50	135.50	121.00	141.50	969,471
2020-03-06	147.50	145.00	138.50	141.50	783,189
2020-03-05	160.00	158.50	143.00	160.00	645,321
2020-03-04	164.50	164.50	158.50	164.50	596,247
2020-03-03	143.50	166.00	146.00	142.50	1,254,520
2020-03-02	137.50	145.00	137.00	133.50	1,398,048
2020-02-28	138.00	140.00	123.00	142.00	2,405,947
2020-02-27	155.00	156.50	137.00	158.50	1,587,735
2020-02-26	170.00	171.50	152.50	171.50	1,532,688
2020-02-25	173.00	174.00	169.00	171.50	481,138
2020-02-24	186.00	186.50	166.50	186.50	892,242
2020-02-21	190.00	190.00	187.50	186.50	177,278
2020-02-20	190.00	193.00	189.00	190.00	389,856
2020-02-19	187.00	193.00	187.00	191.00	247,435
2020-02-18	190.00	192.50	183.50	188.50	480,881
2020-02-17	187.50	190.00	190.00	193.00	462,936
2020-02-14	178.00	190.00	179.00	187.50	1,004,700
2020-02-13	168.00	178.00	167.00	176.50	438,548
2020-02-12	165.00	166.00	165.00	167.00	313,428
2020-02-11	176.00	175.00	162.50	163.00	596,665
2020-02-10	177.00	177.00	175.00	176.00	157,165
2020-02-07	180.00	180.00	176.00	176.00	297,428
2020-02-06	175.50	180.50	176.50	180.00	476,867
2020-02-05	174.00	177.00	171.50	175.50	706,664
2020-02-04	177.00	178.00	171.50	172.50	1,004,830
2020-02-03	173.00	178.00	172.00	178.00	932,031
2020-01-31	160.00	170.00	158.50	157.50	2,599,423
2020-01-30	160.00	160.00	157.00	157.50	435,044
2020-01-29	160.00	160.00	155.00	158.00	265,444
2020-01-28	160.00	160.00	158.00	157.00	261,507
2020-01-27	166.00	166.00	158.50	159.00	444,097
2020-01-24	165.00	166.00	165.00	165.50	628,718
2020-01-23	167.00	167.00	164.00	165.00	335,201
2020-01-22	165.50	168.00	166.50	167.50	282,012
2020-01-21	165.50	167.50	165.00	166.50	283,425
2020-01-20	161.00	167.50	160.00	165.50	384,997
2020-01-17	159.00	161.00	154.00	161.00	993,942
2020-01-16	168.00	166.00	162.00	161.50	642,677
2020-01-15	172.00	165.00	165.00	168.00	561,353
2020-01-14	175.50	174.50	170.50	173.50	356,649
2020-01-13	171.50	178.75	170.50	175.50	1,906,915
2020-01-10	169.00	173.50	166.00	172.00	1,023,566
2020-01-09	185.00	189.00	167.00	167.00	1,187,194
2020-01-08	189.50	190.50	184.50	188.00	425,821
2020-01-07	188.00	193.00	186.00	191.00	659,166
2020-01-06	193.50	200.50	188.00	188.00	1,254,697
2020-01-03	190.00	192.50	185.50	188.50	419,741
2020-01-02	184.00	196.00	181.50	192.50	880,751
2020-01-01	187.00	187.00	181.50	181.50	0
2019-12-31	187.00	190.50	180.00	181.50	305,083
2019-12-30	165.00	189.00	161.00	187.50	1,059,416
2019-12-27	158.00	163.00	155.50	160.50	1,811,675
2019-12-25	151.00	155.00	151.00	155.00	0
2019-12-24	151.00	156.00	147.00	155.00	235,192
2019-12-23	136.50	148.00	148.00	148.00	358,687
2019-12-20	140.50	137.00	136.50	136.50	124,151
2019-12-19	140.00	140.00	140.00	140.50	50,436
2019-12-18	149.00	149.00	140.00	139.50	315,400
2019-12-17	146.50	145.00	143.00	143.50	154,412
2019-12-16	143.50	148.50	146.00	146.50	411,116
2019-12-13	137.00	145.00	143.50	143.50	261,188
2019-12-12	136.00	137.00	135.50	134.50	134,550
2019-12-11	134.00	140.00	136.00	136.00	105,385
2019-12-10	137.00	138.00	134.00	134.00	219,620
2019-12-09	142.50	142.00	135.50	137.00	187,123
2019-12-06	134.50	142.50	134.50	135.50	367,870
2019-12-05	122.50	133.50	122.50	123.50	441,296
2019-12-04	126.50	127.50	123.50	123.50	208,234
2019-12-03	124.50	126.50	124.50	127.50	153,592
2019-12-02	134.00	129.50	121.00	127.50	1,268,509
2019-11-29	137.25	136.75	135.00	134.00	207,367
2019-11-28	140.00	141.00	137.50	137.25	114,676
2019-11-27	142.00	142.00	139.50	140.50	369,045
2019-11-26	138.50	142.00	138.50	141.00	503,798
2019-11-25	140.00	138.50	137.00	138.00	468,082
2019-11-22	142.00	142.00	141.00	140.00	270,330
2019-11-21	142.50	144.00	142.00	143.00	145,012
2019-11-20	145.50	143.00	139.00	142.50	187,387
2019-11-19	151.00	145.50	142.50	145.50	413,260
2019-11-18	147.00	148.00	146.00	149.50	451,841
2019-11-15	152.00	154.00	148.00	143.50	799,198
2019-11-14	148.00	151.00	148.00	150.00	198,389
2019-11-13	148.00	152.00	144.50	149.00	385,945
2019-11-12	160.00	160.00	140.50	146.00	1,010,999
2019-11-11	157.50	160.50	157.50	160.50	512,027
2019-11-08	152.00	162.00	151.50	157.50	900,187
2019-11-07	143.00	151.00	141.50	150.00	985,679
2019-11-06	126.00	148.00	126.00	144.00	1,606,823
2019-11-05	122.00	127.00	121.00	126.00	872,852
2019-11-04	122.50	119.00	115.00	115.50	542,524
2019-11-01	123.50	123.50	122.50	122.50	133,203
2019-10-31	125.00	128.00	122.00	123.50	1,020,856
2019-10-30	121.50	127.00	121.50	124.50	751,461
2019-10-29	115.00	123.00	115.00	116.00	362,719
2019-10-28	121.50	121.50	116.00	116.00	147,602
2019-10-25	118.00	118.50	118.50	120.00	395,747
2019-10-24	117.50	118.00	111.00	118.00	448,896
2019-10-23	125.00	125.00	117.00	117.50	500,967
2019-10-22	115.50	118.00	114.00	118.00	317,396
2019-10-21	111.00	116.00	110.00	115.50	715,063
2019-10-18	107.50	117.50	111.00	109.50	2,273,830
2019-10-17	94.00	105.50	94.00	105.00	1,392,130
2019-10-16	91.00	95.00	94.00	94.00	1,506,073
2019-10-15	87.00	88.80	88.00	86.00	245,226
2019-10-14	83.00	87.50	83.00	86.00	383,152
2019-10-11	80.00	84.20	84.20	83.00	409,820
2019-10-10	78.00	80.00	79.00	78.00	338,219
2019-10-09	78.50	78.50	78.00	78.00	29,828
2019-10-08	77.50	78.00	77.00	78.00	103,692
2019-10-07	78.00	78.00	76.00	77.50	413,944
2019-10-04	74.50	78.00	77.00	77.50	825,391
2019-10-03	77.00	76.00	74.50	74.50	95,470
2019-10-02	79.00	79.00	77.00	76.50	325,531
2019-10-01	77.00	79.20	76.00	78.50	787,253
2019-09-30	80.00	80.00	74.00	75.00	304,913
2019-09-27	84.50	84.40	79.40	80.50	505,925
2019-09-26	84.50	85.00	85.00	84.50	104,305
2019-09-25	90.00	90.00	84.50	84.50	420,417
2019-09-24	91.00	92.00	90.00	90.00	226,879
2019-09-23	90.00	92.00	90.00	91.00	163,609
2019-09-20	84.50	92.00	90.40	91.00	744,981
2019-09-19	86.00	86.00	85.00	84.50	318,418
2019-09-18	90.50	87.00	87.00	86.00	145,805
2019-09-17	89.40	90.50	88.00	90.50	323,252
2019-09-16	89.00	90.00	85.00	88.00	398,118
2019-09-13	78.00	92.00	77.00	86.50	1,706,856
2019-09-12	68.50	72.50	68.50	72.50	97,380
2019-09-11	68.50	69.20	69.20	68.50	12,061
2019-09-10	68.50	68.50	68.50	68.50	22,258
2019-09-09	70.50	69.00	69.00	68.50	120,813
2019-09-06	70.50	70.50	70.50	70.50	2,419
2019-09-05	70.50	70.50	70.50	70.50	600
2019-09-04	71.50	71.50	70.00	70.50	74,065
2019-09-03	70.50	71.00	71.00	71.50	54,183
2019-09-02	70.50	71.00	70.40	70.50	38,170
2019-08-30	70.50	71.00	70.50	70.50	38,303
2019-08-29	68.50	70.50	68.50	68.50	76,562
2019-08-28	67.00	66.80	66.80	68.50	44,132
2019-08-27	67.00	67.00	67.00	67.00	3,868
2019-08-23	67.00	67.00	67.00	67.00	485
2019-08-22	67.00	67.00	67.00	67.00	2,000
2019-08-21	66.50	67.00	66.00	67.00	2,500
2019-08-20	67.00	67.00	67.00	67.00	16,370
2019-08-19	66.00	67.00	65.00	67.00	17,080
2019-08-16	64.00	64.00	63.00	64.00	2,000
2019-08-15	65.00	65.00	64.00	64.00	46,000
2019-08-14	67.00	67.00	65.00	65.00	25,870
2019-08-13	67.50	67.80	67.00	67.00	42,811
2019-08-12	67.50	67.50	67.50	67.50	24,164
2019-08-09	68.50	68.50	67.00	67.50	37,470
2019-08-08	69.60	69.60	69.60	68.50	16,916
2019-08-07	69.00	69.60	69.60	68.50	71,670
2019-08-06	69.00	70.80	68.80	69.00	42,792
2019-08-05	73.00	73.20	69.00	69.00	220,090
2019-08-02	71.50	72.50	70.00	72.50	31,474
2019-08-01	71.50	71.50	71.50	71.50	54,087
2019-07-31	71.00	71.00	70.00	70.00	69,766
2019-07-30	71.50	71.50	70.00	71.00	42,847
2019-07-29	73.00	73.00	71.50	71.50	70,643
2019-07-26	72.50	73.00	73.00	73.00	91,286
2019-07-25	72.00	72.50	70.00	72.50	198,467
2019-07-24	71.00	72.00	72.00	72.00	75,775
2019-07-23	70.50	71.00	70.50	71.00	63,496
2019-07-22	70.50	70.50	70.50	70.50	37,510
2019-07-19	70.50	70.50	70.50	70.50	2,687
2019-07-18	70.50	69.00	69.00	70.50	9,600
2019-07-17	70.50	69.00	69.00	70.50	33,283
2019-07-16	69.00	69.00	69.00	70.50	54,717
2019-07-15	70.00	70.00	70.00	70.00	47,660
2019-07-12	70.00	69.40	69.40	70.00	82,682
2019-07-11	69.00	70.00	69.00	70.00	331,949
2019-07-10	69.00	69.00	69.00	69.00	16,552
2019-07-09	69.00	69.00	69.00	69.00	32,396
2019-07-08	70.00	70.00	70.00	69.00	24,472
2019-07-05	69.00	69.00	69.00	69.00	22,782
2019-07-04	69.00	70.00	70.00	69.00	7,048
2019-07-03	67.00	69.00	66.00	69.00	122,884
2019-07-02	71.00	71.00	66.00	67.00	110,336
2019-07-01	70.20	74.00	69.00	69.00	1,261,829
2019-06-28	71.50	70.00	69.00	69.00	180,549
2019-06-27	71.00	71.00	69.80	71.00	13,492
2019-06-26	71.00	71.00	71.00	71.00	10,205
2019-06-25	71.80	71.80	69.00	71.00	99,758
2019-06-24	71.00	71.00	70.00	70.00	14,231
2019-06-21	71.00	71.00	71.00	71.00	20,440
2019-06-20	68.00	71.50	68.00	71.00	142,493
2019-06-19	68.00	68.00	68.00	68.00	15,068
2019-06-18	69.00	69.00	68.60	68.00	99,640
2019-06-17	69.00	72.00	69.00	69.00	41,127
2019-06-14	70.00	72.00	70.00	72.00	110,332
2019-06-13	66.50	69.50	68.40	69.50	103,976
2019-06-12	66.50	66.50	66.50	66.50	23,044
2019-06-11	66.50	68.00	68.00	66.50	73,959
2019-06-10	66.50	66.50	66.50	66.50	37,940
2019-06-07	66.50	66.50	66.50	66.50	14,186
2019-06-06	66.00	66.00	66.00	66.50	91,225
2019-06-05	63.50	67.00	65.00	66.00	114,458
2019-06-04	65.00	65.00	63.50	63.50	71,031
2019-06-03	61.50	64.00	61.50	64.00	90,555
2019-05-31	60.50	61.50	60.50	60.50	70,174
2019-05-30	59.80	60.50	59.50	60.50	103,723
2019-05-29	57.00	58.60	58.60	59.00	46,098
2019-05-28	58.50	58.50	57.00	57.00	180,880
2019-05-24	56.00	56.00	56.00	56.00	3,839
2019-05-23	56.00	56.00	56.00	56.00	1,201
2019-05-22	56.00	56.00	56.00	56.00	1,394
2019-05-21	56.00	56.00	56.00	56.00	8,500
2019-05-20	56.00	56.00	55.60	55.50	65,225
2019-05-17	56.50	56.50	56.00	56.00	7,832
2019-05-16	56.50	56.60	56.60	56.50	96,426
2019-05-15	56.50	56.50	56.50	56.50	2,443
2019-05-14	56.50	56.50	56.50	56.50	10,207
2019-05-13	56.50	56.50	56.50	56.50	29,732
2019-05-10	55.50	55.50	53.00	55.50	3,953
2019-05-09	55.50	55.50	55.50	55.50	12,509
2019-05-08	57.00	57.00	55.50	55.50	72,000
2019-05-07	57.00	58.00	58.00	57.00	101,770

Share	Price	Change
Helix Exploration (HEX)	19.00	22.58%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Checkit (CKT)	26.00	13.04%
Inspecs Group (SPEC)	70.00	12.9%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	404,940,474
Cap-xx (CPX)	0.083	389,991,201
Mosman Oil Gas (MSMN)	0.02	300,403,874
Supply@me Cap (SYME)	0.024	260,232,535
Tower Resources (TRP)	0.0205	231,861,297