Great Western Mining Corp. Plc

GWMO
🏛️ 英国 →
1.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.00 27.00 24.00 26.50 0.0M
2021-12-30 27.50 28.40 23.10 25.00 0.1M
2021-12-29 20.00 28.80 19.00 28.00 0.3M
2021-12-24 20.00 21.00 20.20 20.00 0.0M
2021-12-23 19.00 21.22 19.20 20.00 0.1M
2021-12-22 22.00 24.00 19.00 19.00 0.2M
2021-12-21 20.00 21.00 19.00 20.00 0.1M
2021-12-20 19.50 21.00 19.00 20.00 0.1M
2021-12-17 19.50 19.40 19.26 19.50 0.0M
2021-12-16 20.00 20.00 19.00 19.00 0.0M
2021-12-15 19.50 21.00 19.10 20.00 0.0M
2021-12-14 21.00 22.00 19.30 19.50 0.1M
2021-12-13 21.00 20.80 20.00 21.00 0.1M
2021-12-10 20.50 21.00 19.00 21.00 0.1M
2021-12-09 20.50 20.40 20.00 20.50 0.0M
2021-12-08 21.00 20.66 20.00 20.50 0.0M
2021-12-07 21.50 21.40 20.24 20.50 0.0M
2021-12-06 22.50 22.94 21.20 21.50 0.1M
2021-12-03 21.50 21.38 21.00 21.50 0.0M
2021-12-02 21.50 22.00 21.00 21.50 0.0M
2021-12-01 23.00 24.00 21.10 21.50 0.1M
2021-11-30 23.00 24.00 21.60 23.00 0.1M
2021-11-29 23.00 23.40 22.00 23.00 0.0M
2021-11-26 24.50 24.36 22.00 23.00 0.0M
2021-11-25 24.50 24.40 24.00 24.50 0.0M
2021-11-24 24.50 24.40 24.00 24.50 0.0M
2021-11-23 24.50 24.85 24.00 24.50 0.1M
2021-11-22 26.00 27.00 24.00 24.50 0.1M
2021-11-19 25.00 27.00 24.00 26.00 0.1M
2021-11-18 25.00 24.80 24.00 25.00 0.0M
2021-11-17 25.00 26.00 23.92 25.00 0.1M
2021-11-16 24.00 25.00 23.00 24.50 0.1M
2021-11-15 24.50 25.40 23.00 24.00 0.0M
2021-11-12 23.50 26.00 23.00 24.50 0.0M
2021-11-11 24.00 24.38 23.00 23.50 0.0M
2021-11-10 24.50 25.00 22.00 24.00 0.2M
2021-11-09 24.50 24.88 24.00 24.50 0.0M
2021-11-08 25.00 25.76 24.00 24.00 0.0M
2021-11-05 25.00 25.76 24.46 25.00 0.0M
2021-11-04 25.00 25.92 24.30 25.70 0.0M
2021-11-03 25.00 26.00 24.00 25.00 0.0M
2021-11-02 26.00 27.00 24.00 24.50 0.1M
2021-11-01 26.00 27.00 25.00 27.00 0.0M
2021-10-29 25.00 28.00 25.00 26.00 0.1M
2021-10-28 24.00 25.00 23.40 24.50 0.0M
2021-10-27 24.50 25.00 23.00 24.00 0.0M
2021-10-26 24.50 24.60 24.00 24.00 0.0M
2021-10-25 23.50 25.00 23.90 24.50 0.0M
2021-10-22 24.50 25.00 23.80 23.50 0.0M
2021-10-21 24.00 25.00 23.00 24.50 0.0M
2021-10-20 25.00 25.47 23.33 24.00 0.1M
2021-10-19 26.00 27.00 24.00 25.00 0.0M
2021-10-18 26.00 27.00 25.50 26.00 0.0M
2021-10-15 26.00 27.00 25.40 26.00 0.1M
2021-10-14 27.00 27.00 24.40 25.50 0.1M
2021-10-13 27.00 26.80 26.00 27.00 0.0M
2021-10-12 27.00 27.00 26.00 27.00 0.0M
2021-10-11 27.00 27.40 26.00 27.00 0.0M
2021-10-08 27.00 27.80 26.22 27.00 0.0M
2021-10-07 26.00 28.00 24.66 27.00 0.1M
2021-10-06 28.00 28.40 24.00 28.00 0.0M
2021-10-05 28.00 27.70 26.80 28.00 0.0M
2021-10-04 26.50 29.80 26.00 28.00 0.0M
2021-10-01 25.50 26.00 25.60 25.50 0.0M
2021-09-30 26.00 26.50 24.02 25.50 0.1M
2021-09-29 26.00 26.00 25.00 26.00 0.0M
2021-09-28 26.00 26.60 25.00 26.00 0.0M
2021-09-27 25.50 27.00 24.00 26.00 0.0M
2021-09-24 25.50 25.02 25.00 25.50 0.0M
2021-09-23 25.50 25.00 25.00 25.50 0.0M
2021-09-22 25.50 25.02 25.00 25.50 0.0M
2021-09-21 25.50 25.38 24.76 25.50 0.0M
2021-09-20 25.50 27.00 24.82 25.50 0.1M
2021-09-17 27.50 28.00 24.44 25.50 0.3M
2021-09-16 27.50 28.00 26.20 27.50 0.1M
2021-09-15 30.50 31.00 26.20 27.40 0.5M
2021-09-14 32.50 32.00 29.88 30.50 0.1M
2021-09-13 32.50 32.90 32.00 32.50 0.0M
2021-09-10 32.50 32.96 32.42 32.50 0.0M
2021-09-09 32.50 33.00 32.20 32.50 0.1M
2021-09-08 33.00 34.00 31.80 32.50 0.1M
2021-09-07 32.50 34.00 32.00 32.20 0.1M
2021-09-06 34.50 35.00 32.00 32.50 0.0M
2021-09-03 34.50 36.00 33.88 34.50 0.0M
2021-09-02 35.50 36.00 34.00 34.50 0.1M
2021-09-01 35.50 35.60 35.00 35.50 0.0M
2021-08-31 35.50 35.60 35.00 35.50 0.0M
2021-08-27 35.50 35.60 34.00 35.50 0.1M
2021-08-26 37.00 37.10 34.20 35.50 0.1M
2021-08-25 39.00 44.00 36.00 37.00 0.3M
2021-08-24 37.00 39.00 36.00 37.50 0.0M
2021-08-23 37.00 36.60 36.00 37.00 0.0M
2021-08-20 37.00 36.60 36.00 37.00 0.0M
2021-08-19 37.00 36.94 34.40 37.00 0.1M
2021-08-18 37.00 38.00 36.00 37.00 0.1M
2021-08-17 36.00 38.86 35.00 37.00 0.1M
2021-08-16 36.00 37.00 31.54 36.00 0.2M
2021-08-13 37.00 38.00 35.00 36.00 0.1M
2021-08-12 35.00 38.00 34.82 37.00 0.1M
2021-08-11 34.00 36.00 33.20 35.00 0.0M
2021-08-10 36.00 37.00 33.00 33.10 0.1M
2021-08-09 37.00 37.00 35.00 36.00 0.0M
2021-08-06 37.00 36.88 36.00 37.00 0.0M
2021-08-05 37.00 37.38 36.60 37.00 0.0M
2021-08-04 37.00 38.00 36.36 37.00 0.1M
2021-08-03 36.00 38.00 36.00 37.00 0.1M
2021-08-02 34.50 36.58 32.20 36.00 0.2M
2021-07-30 37.00 38.00 33.20 34.50 0.3M
2021-07-29 35.50 38.00 35.00 37.00 0.1M
2021-07-28 44.00 45.80 31.98 35.50 0.8M
2021-07-27 43.00 42.40 42.00 43.00 0.0M
2021-07-26 43.00 44.00 41.20 43.00 0.1M
2021-07-23 46.00 46.00 41.76 44.00 0.3M
2021-07-22 45.00 48.00 44.00 46.00 0.0M
2021-07-21 43.00 46.00 43.98 45.00 0.0M
2021-07-20 44.00 45.40 40.00 45.40 0.1M
2021-07-19 46.00 47.40 42.10 45.80 0.1M
2021-07-16 46.00 48.00 44.00 46.00 0.0M
2021-07-15 46.00 48.00 44.00 46.00 0.0M
2021-07-14 46.00 48.00 44.00 47.00 0.1M
2021-07-13 47.00 48.00 44.00 44.80 0.0M
2021-07-12 47.00 46.66 46.00 47.00 0.0M
2021-07-09 47.00 47.00 46.06 47.00 0.0M
2021-07-08 47.00 47.60 46.02 47.00 0.0M
2021-07-07 47.00 48.00 46.02 47.00 0.0M
2021-07-06 46.00 48.00 45.40 47.00 0.1M
2021-07-05 46.00 47.80 44.60 46.00 0.1M
2021-07-02 47.00 48.00 44.00 46.00 0.1M
2021-07-01 47.00 47.50 44.80 47.00 0.0M
2021-06-30 47.00 47.96 46.00 46.00 0.0M
2021-06-29 52.00 52.00 46.22 47.00 0.3M
2021-06-28 51.00 54.00 49.60 52.00 0.1M
2021-06-25 55.00 56.00 50.00 51.00 0.2M
2021-06-24 55.00 55.40 54.00 55.00 0.0M
2021-06-23 56.00 56.80 54.00 55.00 0.1M
2021-06-22 54.00 58.00 53.64 56.00 0.1M
2021-06-21 54.00 58.00 52.64 54.00 0.2M
2021-06-18 55.00 58.00 52.00 54.00 0.1M
2021-06-17 62.00 62.00 54.00 54.40 0.3M
2021-06-16 50.00 60.00 48.80 59.00 0.6M
2021-06-15 51.00 52.00 48.00 48.00 0.1M
2021-06-14 48.00 52.00 48.00 49.00 0.2M
2021-06-11 49.00 50.00 46.00 49.00 0.1M
2021-06-10 47.00 48.00 46.06 47.00 0.1M
2021-06-09 48.00 49.40 46.00 47.00 0.1M
2021-06-08 49.00 50.40 46.00 48.00 0.1M
2021-06-07 48.00 52.00 46.00 49.00 0.0M
2021-06-04 48.00 49.60 46.40 48.00 0.1M
2021-06-03 47.00 50.00 46.00 48.00 0.1M
2021-06-02 48.00 48.40 46.00 47.00 0.0M
2021-06-01 48.00 48.80 46.40 48.00 0.0M
2021-05-28 48.00 48.60 46.40 48.00 0.0M
2021-05-27 48.00 49.00 46.12 48.00 0.1M
2021-05-26 47.00 50.00 46.00 48.00 0.1M
2021-05-25 47.00 48.00 46.06 47.00 0.1M
2021-05-24 47.00 48.20 46.10 47.00 0.0M
2021-05-21 47.00 47.96 46.00 47.00 0.0M
2021-05-20 49.00 49.96 46.00 47.00 0.1M
2021-05-19 50.00 50.40 47.00 49.00 0.0M
2021-05-18 50.00 50.40 48.00 50.00 0.0M
2021-05-17 50.00 52.00 48.00 50.00 0.1M
2021-05-14 51.00 52.00 48.00 50.00 0.1M
2021-05-13 49.00 52.00 48.00 51.00 0.1M
2021-05-12 49.00 53.00 48.00 51.60 0.2M
2021-05-11 47.00 50.00 46.00 49.00 0.3M
2021-05-10 46.00 48.00 46.00 47.00 0.1M
2021-05-07 45.00 48.00 44.00 46.00 0.1M
2021-05-06 45.00 46.00 44.00 46.00 0.1M
2021-05-05 45.00 46.00 44.00 45.00 0.1M
2021-05-04 45.00 46.08 44.20 45.00 0.1M
2021-04-30 46.00 46.00 42.40 45.00 0.2M
2021-04-29 47.00 48.00 44.00 46.00 0.1M
2021-04-28 46.00 50.00 45.00 47.00 0.2M
2021-04-27 47.00 48.00 44.00 45.00 0.2M
2021-04-26 47.00 47.28 46.00 47.00 0.0M
2021-04-23 45.00 48.00 44.00 47.00 0.2M
2021-04-22 47.00 48.00 44.00 48.00 0.3M
2021-04-21 47.00 46.90 46.00 47.00 0.2M
2021-04-20 49.00 50.00 46.00 47.00 0.1M
2021-04-19 50.00 50.00 48.00 50.00 0.1M
2021-04-16 49.00 52.00 46.00 50.00 0.3M
2021-04-15 50.00 52.00 46.00 47.40 0.1M
2021-04-14 50.00 50.50 48.00 50.00 0.0M
2021-04-13 50.00 50.60 48.00 50.00 0.0M
2021-04-12 50.00 51.18 48.00 50.00 0.1M
2021-04-09 50.00 51.18 47.48 50.00 0.1M
2021-04-08 50.00 52.60 48.20 50.00 0.1M
2021-04-07 50.00 50.00 48.00 50.00 0.3M
2021-04-06 48.00 51.90 46.24 50.00 0.3M
2021-04-01 47.00 54.00 46.00 48.00 0.6M
2021-03-31 47.00 48.00 44.00 46.00 0.1M
2021-03-30 47.00 48.00 46.00 47.00 0.1M
2021-03-29 45.00 48.00 44.00 47.00 0.1M
2021-03-26 45.00 48.00 44.30 45.00 0.0M
2021-03-25 47.00 48.00 44.00 45.00 0.1M
2021-03-24 48.00 48.78 46.00 47.00 0.0M
2021-03-23 45.00 50.00 44.60 48.40 0.1M
2021-03-22 48.00 54.00 44.00 45.00 0.2M
2021-03-19 52.00 54.00 50.00 52.00 0.1M
2021-03-18 51.00 54.00 48.00 52.00 0.2M
2021-03-17 48.00 52.04 46.00 50.80 0.1M
2021-03-16 48.00 49.80 46.10 48.00 0.1M
2021-03-15 50.00 51.00 46.00 48.00 0.2M
2021-03-12 50.00 52.00 48.20 50.00 0.1M
2021-03-11 50.00 52.00 48.00 52.00 0.1M
2021-03-10 51.00 52.00 48.00 50.00 0.1M
2021-03-09 52.00 54.00 48.00 51.00 0.1M
2021-03-08 48.00 54.00 46.00 52.00 0.1M
2021-03-05 50.00 52.04 46.00 48.40 0.1M
2021-03-04 51.00 52.00 47.40 48.80 0.1M
2021-03-03 51.00 54.00 48.00 51.00 0.2M
2021-03-02 49.00 54.00 46.00 52.80 0.3M
2021-03-01 45.00 49.60 43.60 48.00 0.1M
2021-02-26 47.00 48.00 43.40 45.00 0.1M
2021-02-25 48.00 52.00 46.00 47.00 0.2M
2021-02-24 50.00 50.00 46.00 48.00 0.1M
2021-02-23 50.00 51.20 48.00 50.00 0.1M
2021-02-22 50.00 53.60 47.88 50.00 0.1M
2021-02-19 53.00 54.00 48.00 51.60 0.1M
2021-02-18 52.00 54.00 52.00 53.00 0.2M
2021-02-17 48.00 52.00 46.00 52.00 0.1M
2021-02-16 48.00 52.00 45.60 48.00 0.3M
2021-02-15 48.00 50.24 46.40 48.00 0.2M
2021-02-12 48.00 50.40 47.20 48.00 0.0M
2021-02-11 45.00 50.00 44.00 48.00 0.2M
2021-02-10 47.00 48.00 44.00 45.00 0.1M
2021-02-09 47.00 50.40 46.00 47.00 0.1M
2021-02-08 50.00 52.00 46.00 50.00 0.1M
2021-02-05 51.00 52.00 48.00 48.80 0.1M
2021-02-04 47.00 52.00 46.00 50.80 0.3M
2021-02-03 47.00 48.00 44.00 47.00 0.2M
2021-02-02 43.00 48.00 42.00 47.00 0.2M
2021-02-01 44.00 44.40 42.00 44.00 0.3M
2021-01-29 47.00 48.00 42.00 44.40 0.6M
2021-01-28 47.00 48.00 44.00 47.20 0.2M
2021-01-27 48.00 50.00 44.00 46.40 0.3M
2021-01-26 48.00 50.00 46.40 48.00 0.2M
2021-01-25 51.00 52.00 46.00 46.00 0.2M
2021-01-22 54.00 55.00 50.00 51.00 0.2M
2021-01-21 53.00 56.00 50.00 54.00 0.3M
2021-01-20 51.00 54.00 50.00 54.00 0.2M
2021-01-19 52.00 52.80 46.60 51.00 0.2M
2021-01-18 52.00 54.00 50.04 52.80 0.1M
2021-01-15 52.00 54.10 49.20 54.00 0.3M
2021-01-14 52.00 56.00 50.00 52.00 0.2M
2021-01-13 54.00 54.90 50.00 52.00 0.2M
2021-01-12 54.00 58.00 50.00 54.00 0.5M
2021-01-11 56.00 58.00 50.00 53.60 0.4M
2021-01-08 58.00 60.00 53.20 58.00 0.6M
2021-01-07 50.00 58.00 46.60 54.80 0.5M
2021-01-06 46.00 52.00 44.38 50.00 1.1M
2021-01-05 46.00 47.92 42.00 45.60 0.5M
2021-01-04 47.00 52.00 42.00 46.00 0.9M