Dark

G3E
G3 EXPLORATION LIMITED
stock LSE

Inactive

Oct 14, 2020

0.2810GBP+62.899%(+0.1085)3,716,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-14	0.18500	0.29400	0.18500	0.28100	+62.899%	3,716,304	0.000%
2020-10-13	0.11900	0.18000	0.11900	0.17250	+55.405%	1,828,930	+62.899%
2020-10-08	0.11900	0.11900	0.11400	0.11100	+1.835%	35,689	+153.153%
2020-10-07	0.11500	0.11500	0.10500	0.10900	0.000%	99,470	+157.798%
2020-10-06	0.09600	0.10500	0.09600	0.10900	+8.458%	86,005	+157.798%
2020-10-05	0.09600	0.09600	0.09600	0.10050	-6.944%	25,190	+179.602%
2020-10-01	0.09600	0.09600	0.09600	0.10800	0.000%	50,310	+160.185%
2020-09-30	0.09650	0.09650	0.09600	0.10800	+8.000%	47,730	+160.185%
2020-09-29	0.09650	0.09650	0.09600	0.10000	+1.010%	100,162	+181.000%
2020-09-25	0.10400	0.10400	0.10400	0.09900	-6.604%	104,796	+183.838%
2020-09-24	0.10400	0.10400	0.10400	0.10600	-2.752%	146,078	+165.094%
2020-09-23	0.10400	0.10500	0.10400	0.10900	+7.921%	29,100	+157.798%
2020-09-22	0.11100	0.11100	0.11000	0.10100	-10.222%	361,594	+178.218%
2020-09-21	0.10600	0.10600	0.10600	0.11250	-4.255%	70,154	+149.778%
2020-09-14	0.12000	0.12000	0.12000	0.11750	+11.374%	43,968	+139.149%
2020-09-11	0.10600	0.11500	0.09800	0.10550	-10.213%	455,861	+166.351%
2020-09-10	0.10700	0.13000	0.10500	0.11750	+18.687%	573,835	+139.149%
2020-09-09	0.09450	0.11500	0.09000	0.09900	+8.197%	1,452,942	+183.838%
2020-09-08	0.08400	0.09500	0.08400	0.09150	+7.965%	769,679	+207.104%
2020-09-07	0.09050	0.09050	0.08500	0.08475	-0.877%	326,273	+231.563%
2020-09-04	0.09500	0.10000	0.09100	0.08550	-8.065%	831,590	+228.655%
2020-09-03	0.09000	0.09500	0.08950	0.09300	+1.362%	383,774	+202.151%
2020-09-02	0.10500	0.10500	0.09200	0.09175	-16.210%	574,804	+206.267%
2020-08-27	0.10900	0.11900	0.10900	0.10950	+4.785%	399,148	+156.621%
2020-08-26	0.09550	0.10800	0.09450	0.10450	-2.791%	989,563	+168.900%
2020-08-25	0.11100	0.11100	0.11000	0.10750	-4.867%	105,972	+161.395%
2020-08-24	0.09950	0.12000	0.09950	0.11300	+13.000%	972,812	+148.673%
2020-08-13	0.09500	0.09500	0.09500	0.10000	-5.660%	14,000	+181.000%
2020-08-12	0.09500	0.09500	0.09500	0.10600	+6.000%	77,358	+165.094%
2020-08-11	0.09500	0.09500	0.09500	0.10000	0.000%	18,500	+181.000%
2020-08-07	0.09500	0.09500	0.09500	0.10000	0.000%	24,848	+181.000%
2020-08-06	0.09500	0.09500	0.09500	0.10000	-5.660%	20,000	+181.000%
2020-08-03	0.09500	0.09500	0.09500	0.10600	+3.415%	350	+165.094%
2020-07-29	0.09500	0.09500	0.09500	0.10250	+6.494%	17,265	+174.146%
2020-07-27	0.09800	0.10700	0.09500	0.09625	-7.229%	191,979	+191.948%
2020-07-23	0.09800	0.09800	0.09800	0.10375	0.000%	4,754	+170.843%
2020-07-22	0.10300	0.10300	0.10200	0.10375	+3.234%	45,650	+170.843%
2020-07-15	0.10600	0.10600	0.10600	0.10050	+0.500%	37,278	+179.602%
2020-07-14	0.10000	0.10000	0.10000	0.10000	-6.977%	125,329	+181.000%
2020-07-13	0.10500	0.10500	0.10500	0.10750	+2.381%	34,600	+161.395%
2020-07-09	0.10500	0.10500	0.10500	0.10500	0.000%	12,582	+167.619%
2020-07-07	0.10000	0.10000	0.09500	0.10500	+22.093%	133,500	+167.619%
2020-07-03	0.09200	0.09200	0.08500	0.08600	-16.098%	156,400	+226.744%
2020-07-01	0.10000	0.10000	0.10000	0.10250	-10.870%	3,626	+174.146%
2020-06-26	0.10000	0.10000	0.10000	0.11500	0.000%	29,699	+144.348%
2020-06-25	0.10500	0.10500	0.10000	0.11500	-2.128%	22,738	+144.348%
2020-06-23	0.10500	0.10500	0.10500	0.11750	+2.174%	20,960	+139.149%
2020-06-22	0.12900	0.12900	0.11000	0.11500	0.000%	23,923	+144.348%
2020-06-17	0.10600	0.11000	0.10500	0.11500	-2.128%	57,413	+144.348%
2020-06-16	0.12900	0.12900	0.11000	0.11750	0.000%	34,654	+139.149%
2020-06-15	0.11100	0.11100	0.10000	0.11750	+2.174%	146,102	+139.149%
2020-06-12	0.11000	0.11000	0.10000	0.11500	-4.167%	278,340	+144.348%
2020-06-11	0.11000	0.11000	0.11000	0.12000	-4.000%	33,414	+134.167%
2020-06-10	0.12100	0.12100	0.12000	0.12500	0.000%	86,427	+124.800%
2020-06-09	0.13000	0.13000	0.13000	0.12500	-14.676%	38,000	+124.800%
2020-06-08	0.13600	0.13600	0.13400	0.14650	+5.776%	59,984	+91.809%
2020-06-05	0.11900	0.14000	0.11900	0.13850	+23.111%	651,389	+102.888%
2020-06-04	0.10500	0.10500	0.10500	0.11250	+5.140%	39,600	+149.778%
2020-06-02	0.10100	0.10100	0.10000	0.10700	0.000%	40,000	+162.617%
2020-06-01	0.11000	0.11000	0.10100	0.10700	+0.469%	189,636	+162.617%
2020-05-28	0.10100	0.10100	0.10100	0.10650	-0.467%	8,785	+163.850%
2020-05-26	0.10000	0.10000	0.10000	0.10700	-2.283%	8,000	+162.617%
2020-05-22	0.10600	0.10600	0.10300	0.10950	-0.455%	231,756	+156.621%
2020-05-21	0.10600	0.10600	0.10600	0.11000	0.000%	70,000	+155.455%
2020-05-20	0.10100	0.10100	0.10000	0.11000	+4.762%	111,800	+155.455%
2020-05-19	0.11500	0.11500	0.09950	0.10500	-7.489%	217,179	+167.619%
2020-05-18	0.11500	0.11500	0.11500	0.11350	-0.439%	34,000	+147.577%
2020-05-13	0.11300	0.11300	0.11300	0.11400	+1.333%	103,626	+146.491%
2020-05-12	0.11400	0.11500	0.11400	0.11250	0.000%	101,427	+149.778%
2020-05-11	0.11400	0.11400	0.11400	0.11250	0.000%	32,146	+149.778%
2020-05-07	0.11200	0.11500	0.11200	0.11250	+1.351%	109,268	+149.778%
2020-05-05	0.11200	0.11200	0.11200	0.11100	-3.896%	245,321	+153.153%
2020-05-04	0.13000	0.13000	0.10000	0.11550	-26.667%	398,670	+143.290%
2020-05-01	0.12900	0.17000	0.12900	0.15750	+28.571%	111,584	+78.413%
2020-04-30	0.11500	0.12900	0.11500	0.12250	+6.987%	78,408	+129.388%
2020-04-28	0.11900	0.11900	0.11000	0.11450	+9.048%	90,712	+145.415%
2020-04-22	0.10000	0.10000	0.10000	0.10500	+13.514%	25,892	+167.619%
2020-04-16	0.09000	0.09000	0.09000	0.09250	+9.467%	56,069	+203.784%
2020-04-14	0.08500	0.08500	0.08000	0.08450	-10.106%	139,532	+232.544%
2020-04-09	0.09000	0.09000	0.08500	0.09400	-1.053%	82,376	+198.936%
2020-04-08	0.10000	0.10000	0.10000	0.09500	-17.391%	26,479	+195.789%
2020-04-06	0.10000	0.10000	0.10000	0.11500	0.000%	7,100	+144.348%
2020-04-03	0.10000	0.10000	0.10000	0.11500	0.000%	36,540	+144.348%
2020-03-31	0.10000	0.10000	0.10000	0.11500	0.000%	52,454	+144.348%
2020-03-26	0.10000	0.10000	0.10000	0.11500	+4.545%	59,939	+144.348%
2020-03-25	0.09050	0.09050	0.09050	0.11000	+15.789%	57,645	+155.455%
2020-03-24	0.09050	0.09050	0.09000	0.09500	-5.473%	38,162	+195.789%
2020-03-23	0.09050	0.09050	0.09050	0.10050	-12.609%	64,700	+179.602%
2020-03-19	0.10000	0.11000	0.10000	0.11500	+19.792%	100,200	+144.348%
2020-03-17	0.10000	0.10000	0.10000	0.09600	-8.571%	96,867	+192.708%
2020-03-16	0.18000	0.18000	0.08800	0.10500	-36.747%	779,705	+167.619%
2020-03-13	0.09000	0.21000	0.09000	0.16600	+61.951%	1,848,557	+69.277%
2020-03-09	0.09000	0.09000	0.09000	0.10250	-5.963%	9,448	+174.146%
2020-03-05	0.10100	0.10100	0.10100	0.10900	+2.830%	10,269	+157.798%
2020-03-03	0.09550	0.09550	0.09550	0.10600	+1.923%	20,929	+165.094%
2020-03-02	0.09550	0.09550	0.09550	0.10400	-6.306%	7,900	+170.192%
2020-02-20	0.11500	0.11500	0.11500	0.11100	-6.329%	260,993	+153.153%
2020-02-19	0.11100	0.11300	0.11000	0.11850	+5.804%	204,495	+137.131%
2020-02-11	0.10600	0.10600	0.10600	0.11200	-0.444%	19,126	+150.893%
2020-02-10	0.10700	0.10700	0.10600	0.11250	0.000%	156,458	+149.778%
2020-02-07	0.13900	0.13900	0.11000	0.11250	-8.163%	187,456	+149.778%
2020-02-06	0.13900	0.13900	0.13900	0.12250	-3.922%	69,200	+129.388%
2020-02-05	0.12900	0.12900	0.12900	0.12750	+20.853%	154,237	+120.392%
2020-02-04	0.10500	0.10500	0.10500	0.10550	-6.222%	203,302	+166.351%
2020-01-31	0.10500	0.10500	0.10100	0.11250	-7.787%	65,590	+149.778%
2020-01-29	0.10500	0.10500	0.10500	0.12200	+11.416%	1,056	+130.328%
2020-01-23	0.11500	0.11500	0.11500	0.10950	-11.336%	118,869	+156.621%
2020-01-17	0.11600	0.11600	0.11500	0.12350	-2.756%	127,579	+127.530%
2020-01-14	0.12600	0.12600	0.12000	0.12700	-9.286%	132,008	+121.260%
2020-01-13	0.12900	0.13900	0.12900	0.14000	+25.000%	104,797	+100.714%
2020-01-08	0.13600	0.13600	0.10000	0.11200	-25.333%	455,363	+150.893%
2020-01-06	0.16000	0.16000	0.14000	0.15000	-1.316%	46,500	+87.333%
2020-01-02	0.14500	0.15000	0.14100	0.15200	-1.618%	204,777	+84.868%
2019-12-30	0.16500	0.16500	0.14500	0.15450	0.000%	26,045	+81.877%
2019-12-27	0.14500	0.14500	0.14500	0.15450	-2.524%	10	+81.877%
2019-12-23	0.15200	0.15200	0.15200	0.15850	-1.246%	56,903	+77.287%
2019-12-20	0.15300	0.15300	0.15200	0.16050	-0.619%	83,842	+75.078%
2019-12-19	0.15500	0.15600	0.15500	0.16150	+4.531%	57,820	+73.994%
2019-12-18	0.16400	0.16400	0.14700	0.15450	-6.364%	264,803	+81.877%
2019-12-17	0.16200	0.16500	0.15700	0.16500	+0.917%	124,790	+70.303%
2019-12-16	0.18600	0.18600	0.14900	0.16350	-20.631%	514,549	+71.865%
2019-12-13	0.23000	0.23000	0.19000	0.20600	-16.935%	406,972	+36.408%
2019-12-12	0.27000	0.39000	0.22000	0.24800	+40.113%	2,646,124	+13.306%
2019-12-11	0.14000	0.21600	0.14000	0.17700	+31.111%	1,405,682	+58.757%
2019-12-10	0.16400	0.16400	0.12100	0.13500	-12.903%	499,118	+108.148%
2019-12-09	0.15100	0.15500	0.13000	0.15500	-4.908%	709,858	+81.290%
2019-12-06	0.19000	0.19400	0.15900	0.16300	-5.507%	1,095,428	+72.393%
2019-12-05	0.17000	0.21000	0.16500	0.17250	+1.173%	2,128,927	+62.899%
2019-12-04	0.11000	0.17000	0.09500	0.17050	+48.261%	2,560,294	+64.809%
2019-12-03	0.07950	0.16000	0.07400	0.11500	+74.242%	5,264,696	+144.348%
2019-12-02	0.04000	0.08200	0.04000	0.06600	+146.269%	3,686,200	+325.758%
2019-11-29	0.04000	0.04000	0.02000	0.02680	-36.792%	680,207	+948.507%
2019-11-28	0.06250	0.06250	0.04200	0.04240	-39.211%	1,035,428	+562.736%
2019-11-27	0.08500	0.08500	0.06000	0.06975	-33.571%	168,820	+302.867%
2019-11-26	0.17100	0.17100	0.12000	0.10500	-38.776%	94,320	+167.619%
2019-11-22	0.19800	0.20200	0.16000	0.17150	-25.109%	63,178	+63.848%
2019-11-15	0.22000	0.22000	0.22000	0.22900	+0.439%	2	+22.707%
2019-11-14	0.22000	0.22000	0.22000	0.22800	-0.437%	2	+23.246%
2019-11-13	0.24000	0.24000	0.22000	0.22900	+2.232%	26,962	+22.707%
2019-11-12	0.22800	0.22800	0.22800	0.22400	+1.818%	3,107	+25.446%
2019-11-11	0.22200	0.22400	0.22200	0.22000	+0.917%	14,373	+27.727%
2019-11-08	0.21000	0.21000	0.21000	0.21800	+1.395%	2	+28.899%
2019-11-07	0.21000	0.21000	0.21000	0.21500	-4.444%	175	+30.698%
2019-11-06	0.21200	0.21200	0.21200	0.22500	+3.687%	3	+24.889%
2019-11-05	0.21200	0.22000	0.21000	0.21700	+2.844%	20,555	+29.493%
2019-11-01	0.21200	0.21200	0.21000	0.21100	-1.402%	16,821	+33.175%
2019-10-31	0.21800	0.21800	0.21800	0.21400	+1.422%	5,995	+31.308%
2019-10-30	0.21800	0.21800	0.21800	0.21100	-2.315%	6,222	+33.175%
2019-10-29	0.21200	0.21200	0.21200	0.21600	+1.887%	2	+30.093%
2019-10-28	0.21000	0.21000	0.21000	0.21200	0.000%	3	+32.547%
2019-10-25	0.21400	0.21400	0.21400	0.21200	-3.636%	9,999	+32.547%
2019-10-24	0.23000	0.23000	0.23000	0.22000	-5.579%	7,500	+27.727%
2019-10-23	0.25000	0.25000	0.23800	0.23300	-13.383%	26,508	+20.601%
2019-10-18	0.25200	0.25200	0.25200	0.26900	+5.490%	13,494	+4.461%
2019-10-15	0.25400	0.25400	0.25400	0.25500	-3.409%	4,101	+10.196%
2019-10-14	0.27200	0.27200	0.27000	0.26400	-8.651%	14,256	+6.439%
2019-10-08	0.28000	0.28000	0.28000	0.28900	+3.584%	12,500	-2.768%
2019-10-07	0.28000	0.28000	0.28000	0.27900	-1.761%	10,000	+0.717%
2019-10-04	0.25000	0.28800	0.25000	0.28400	+7.170%	7,908	-1.056%
2019-10-03	0.29000	0.29000	0.25000	0.26500	-15.064%	37,510	+6.038%
2019-10-02	0.29000	0.29000	0.29000	0.31200	0.000%	5	-9.936%
2019-09-30	0.29600	0.29600	0.29600	0.31200	-1.887%	5	-9.936%
2019-09-27	0.32800	0.32800	0.32800	0.31800	+13.571%	11,649	-11.635%
2019-09-25	0.31000	0.31000	0.28000	0.28000	-12.500%	43,903	+0.357%
2019-09-24	0.33000	0.33000	0.32800	0.32000	-12.329%	22,500	-12.188%
2019-09-18	0.36000	0.36000	0.36000	0.36500	-1.351%	35,000	-23.014%
2019-09-06	0.36000	0.36000	0.36000	0.37000	+1.370%	5,000	-24.054%
2019-09-05	0.36000	0.36000	0.36000	0.36500	+2.528%	19,000	-23.014%
2019-07-24	0.33200	0.33200	0.33200	0.35600	-5.067%	5	-21.067%
2019-07-16	0.35000	0.35000	0.35000	0.37500	-4.092%	8,000	-25.067%
2019-06-18	0.39000	0.39000	0.39000	0.39100	+7.123%	7,501	-28.133%
2019-06-07	0.35000	0.35000	0.35000	0.36500	-2.667%	2,500	-23.014%
2019-05-03	0.37200	0.37200	0.37000	0.37500	-5.063%	11,001	-25.067%
2019-04-25	0.40000	0.40000	0.40000	0.39500	-1.250%	4,179	-28.861%
2019-04-05	0.41600	0.41600	0.41600	0.40000	+1.010%	345	-29.750%
2019-04-01	0.37400	0.37400	0.37400	0.39600	0.000%	133	-29.040%
2019-03-29	0.39600	0.39600	0.39600	0.39600	+4.211%	5,500	-29.040%
2019-03-26	0.38000	0.38000	0.38000	0.38000	-3.308%	197	-26.053%
2019-03-25	0.41400	0.41400	0.41400	0.39300	0.000%	68,550	-28.499%
2019-03-22	0.37200	0.38600	0.37200	0.39300	+1.028%	5,500	-28.499%
2019-03-20	0.40000	0.40600	0.39000	0.38900	-3.474%	67,886	-27.763%
2019-03-19	0.40000	0.40000	0.39000	0.40300	+3.599%	22,522	-30.273%
2019-03-12	0.39800	0.39800	0.39000	0.38900	0.000%	110,000	-27.763%
2019-03-08	0.39000	0.39000	0.38000	0.38900	+1.039%	86,313	-27.763%
2019-03-04	0.39800	0.39800	0.39800	0.38500	0.000%	15,047	-27.013%
2019-03-01	0.39600	0.39600	0.39000	0.38500	0.000%	86,465	-27.013%
2019-02-28	0.39600	0.39600	0.39600	0.38500	0.000%	10,000	-27.013%
2019-02-27	0.39000	0.39000	0.39000	0.38500	0.000%	10,000	-27.013%
2019-02-26	0.38400	0.39000	0.38400	0.38500	0.000%	142,556	-27.013%
2019-02-25	0.37400	0.37400	0.37400	0.38500	-1.282%	350	-27.013%
2019-02-22	0.40000	0.40000	0.40000	0.39000	0.000%	50,835	-27.949%
2019-02-21	0.40800	0.40800	0.40800	0.39000	-2.500%	10,000	-27.949%
2019-02-20	0.40000	0.40000	0.40000	0.40000	+2.564%	49,600	-29.750%
2019-02-11	0.40800	0.40800	0.40800	0.39000	0.000%	50	-27.949%
2019-02-04	0.37200	0.37200	0.37200	0.39000	+0.257%	643	-27.949%
2019-02-01	0.40800	0.40800	0.37200	0.38900	-0.256%	1,903	-27.763%
2019-01-31	0.40800	0.40800	0.40800	0.39000	0.000%	5	-27.949%
2019-01-30	0.37200	0.37200	0.37200	0.39000	+1.299%	5	-27.949%
2019-01-29	0.39800	0.39800	0.39800	0.38500	0.000%	5	-27.013%
2019-01-28	0.37200	0.37200	0.37200	0.38500	-0.259%	5	-27.013%
2019-01-25	0.39000	0.39000	0.39000	0.38600	-4.455%	15,000	-27.202%
2019-01-24	0.41800	0.41800	0.41000	0.40400	-2.415%	45,000	-30.446%
2019-01-23	0.41000	0.41000	0.41000	0.41400	+2.475%	10,005	-32.126%
2019-01-21	0.39000	0.39000	0.39000	0.40400	0.000%	2	-30.446%
2019-01-14	0.41000	0.41600	0.41000	0.40400	+3.590%	13,143	-30.446%
2019-01-10	0.40800	0.40800	0.37200	0.39000	+0.257%	10	-27.949%
2019-01-09	0.40800	0.40800	0.37000	0.38900	0.000%	8	-27.763%
2019-01-08	0.37000	0.37000	0.37000	0.38900	-0.256%	3	-27.763%
2019-01-02	0.37200	0.37200	0.37200	0.39000	0.000%	4	-27.949%
2018-12-21	0.37200	0.37200	0.37200	0.39000	-1.015%	151	-27.949%
2018-12-07	0.40800	0.40800	0.40800	0.39400	-2.716%	1	-28.680%
2018-12-05	0.40000	0.40000	0.40000	0.40500	0.000%	3,000	-30.617%
2018-12-04	0.40000	0.40000	0.40000	0.40500	+2.532%	2	-30.617%
2018-11-30	0.39000	0.39000	0.39000	0.39500	+6.469%	3,862	-28.861%
2018-11-27	0.37200	0.37200	0.37200	0.37100	-2.880%	1	-24.259%
2018-11-26	0.38000	0.38000	0.38000	0.38200	-4.500%	7,500	-26.440%
2018-11-23	0.40000	0.42000	0.38000	0.40000	-2.439%	21,067	-29.750%
2018-11-22	0.42000	0.42000	0.42000	0.41000	-1.914%	2	-31.463%
2018-11-21	0.41800	0.41800	0.41800	0.41800	-0.476%	7,253	-32.775%
2018-11-20	0.42200	0.42200	0.42000	0.42000	-2.326%	15,128	-33.095%
2018-11-19	0.44000	0.44000	0.43200	0.43000	-4.232%	16,031	-34.651%
2018-11-15	0.46800	0.46800	0.46800	0.44900	+3.695%	10	-37.416%
2018-11-14	0.45000	0.45000	0.45000	0.43300	-5.664%	3,000	-35.104%
2018-11-12	0.46800	0.46800	0.46800	0.45900	+2.455%	1	-38.780%
2018-11-07	0.47800	0.47800	0.43200	0.44800	-8.008%	37,577	-37.277%
2018-11-05	0.47600	0.50000	0.47600	0.48700	0.000%	30	-42.300%
2018-11-02	0.49800	0.49800	0.49800	0.48700	+0.828%	583	-42.300%
2018-10-31	0.49800	0.49800	0.49600	0.48300	-0.207%	867	-41.822%
2018-10-30	0.47000	0.49800	0.47000	0.48400	-0.206%	6,500	-41.942%
2018-10-25	0.47200	0.47200	0.47200	0.48500	+2.972%	5,683	-42.062%
2018-10-23	0.48200	0.48200	0.48200	0.47100	-1.050%	4,000	-40.340%
2018-10-22	0.47000	0.47000	0.47000	0.47600	+3.254%	22,978	-40.966%
2018-10-19	0.47000	0.47000	0.46800	0.46100	-1.073%	26,976	-39.046%
2018-10-18	0.48000	0.48000	0.47000	0.46600	-2.714%	11,786	-39.700%
2018-10-17	0.47000	0.48000	0.47000	0.47900	+5.275%	49,392	-41.336%
2018-10-16	0.40200	0.44200	0.40200	0.45500	+12.624%	32,501	-38.242%
2018-10-12	0.40000	0.40000	0.40000	0.40400	+4.935%	7,500	-30.446%
2018-10-09	0.39600	0.39600	0.39600	0.38500	+0.522%	7,500	-27.013%
2018-10-08	0.38800	0.38800	0.38800	0.38300	+3.514%	15,001	-26.632%
2018-09-26	0.36000	0.36000	0.36000	0.37000	+0.271%	6,899	-24.054%
2018-09-24	0.36000	0.36200	0.36000	0.36900	+3.944%	10,354	-23.848%
2018-09-20	0.35000	0.35000	0.35000	0.35500	+4.106%	160	-20.845%
2018-09-11	0.36000	0.36000	0.36000	0.34100	-1.445%	2	-17.595%
2018-09-06	0.36000	0.36000	0.36000	0.34600	+1.466%	1	-18.786%
2018-09-05	0.35000	0.35000	0.35000	0.34100	-3.944%	24,358	-17.595%
2018-09-04	0.35000	0.35000	0.35000	0.35500	0.000%	1,712	-20.845%
2018-09-03	0.35000	0.35000	0.35000	0.35500	+2.899%	5,000	-20.845%
2018-08-28	0.34000	0.34000	0.34000	0.34500	+4.230%	5,000	-18.551%
2018-08-24	0.33400	0.33400	0.33400	0.33100	+0.608%	5,000	-15.106%
2018-08-23	0.32000	0.32000	0.32000	0.32900	+2.174%	10,533	-14.590%
2018-08-22	0.32000	0.32000	0.32000	0.32200	0.000%	10,000	-12.733%
2018-08-21	0.31800	0.32600	0.31800	0.32200	+5.921%	38,908	-12.733%
2018-08-17	0.29200	0.29200	0.29200	0.30400	+2.013%	3,873	-7.566%
2018-08-15	0.32000	0.32000	0.29800	0.29800	-12.094%	20,000	-5.705%
2018-08-14	0.33000	0.33000	0.33000	0.33900	+3.354%	64,839	-17.109%
2018-08-10	0.35200	0.35200	0.34800	0.32800	-11.111%	25,331	-14.329%
2018-08-07	0.35200	0.35200	0.35200	0.36900	-2.639%	11,849	-23.848%
2018-07-13	0.37000	0.37000	0.37000	0.37900	-0.263%	38,000	-25.858%
2018-07-02	0.39800	0.39800	0.39800	0.38000	0.000%	2,427	-26.053%
2018-06-27	0.42000	0.42000	0.38000	0.38000	-13.636%	29,800	-26.053%
2018-06-19	0.45000	0.45800	0.45000	0.44000	+0.917%	35,000	-36.136%
2018-06-14	0.45000	0.45200	0.42400	0.43600	-5.217%	39,361	-35.550%
2018-06-13	0.47000	0.47000	0.47000	0.46000	-3.967%	10,462	-38.913%
2018-06-12	0.48000	0.48000	0.48000	0.47900	-4.866%	10,000	-41.336%
2018-06-08	0.55500	0.55500	0.54000	0.50350	-13.932%	16,096	-44.191%
2018-04-03	0.60000	0.62000	0.60000	0.58500	+2.183%	20,000	-51.966%
2018-03-22	0.56000	0.56000	0.56000	0.57250	+3.153%	5,000	-50.917%
2018-03-21	0.58000	0.58000	0.55000	0.55500	-6.723%	36,000	-49.369%
2018-03-20	0.59000	0.60000	0.59000	0.59500	-2.459%	48,000	-52.773%
2018-03-19	0.60000	0.60000	0.60000	0.61000	-3.175%	7,800	-53.934%
2018-03-16	0.63000	0.63000	0.63000	0.63000	+2.439%	2	-55.397%
2018-03-15	0.63000	0.63000	0.63000	0.61500	0.000%	3,161	-54.309%
2018-03-14	0.63000	0.65000	0.63000	0.61500	+0.820%	9,345	-54.309%
2018-03-12	0.63000	0.63000	0.62000	0.61000	-0.813%	11,000	-53.934%
2018-03-08	0.63000	0.63000	0.63000	0.61500	+1.653%	5,604	-54.309%
2018-03-05	0.60000	0.60000	0.60000	0.60500	+2.542%	24,000	-53.554%
2018-03-02	0.63000	0.63000	0.60000	0.59000	-5.600%	176,970	-52.373%
2018-03-01	0.63000	0.63000	0.63000	0.62500	+4.167%	2,500	-55.040%
2018-02-27	0.62000	0.62000	0.62000	0.60000	-4.762%	5,087	-53.167%
2018-02-23	0.65000	0.65000	0.65000	0.63000	+0.800%	6,100	-55.397%
2018-02-09	0.62000	0.62000	0.62000	0.62500	-1.575%	3,000	-55.040%
2018-02-05	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-02-02	0.62500	0.62500	0.62500	0.63500	-0.392%	4,500	-55.748%
2018-02-01	0.63000	0.63000	0.63000	0.63750	+2.000%	4,000	-55.922%
2018-01-31	0.62500	0.62500	0.62500	0.62500	+2.459%	0	-55.040%
2018-01-30	0.62000	0.62000	0.62000	0.61000	-3.937%	4,000	-53.934%
2018-01-29	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-26	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-25	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-24	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-23	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-22	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-19	0.63500	0.63500	0.63500	0.63500	0.000%	793	-55.748%
2018-01-18	0.63500	0.63500	0.63500	0.63500	0.000%	114	-55.748%
2018-01-17	0.63500	0.63500	0.63500	0.63500	+0.794%	0	-55.748%
2018-01-16	0.63000	0.63000	0.63000	0.63000	-0.787%	529	-55.397%
2018-01-15	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-12	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-11	0.63500	0.63500	0.63500	0.63500	0.000%	0	-55.748%
2018-01-10	0.62000	0.62000	0.62000	0.63500	0.000%	100	-55.748%
2018-01-09	0.65000	0.65000	0.65000	0.63500	-1.167%	10,000	-55.748%
2018-01-08	0.64250	0.64250	0.64250	0.64250	+2.800%	0	-56.265%
2018-01-05	0.62500	0.62500	0.62500	0.62500	0.000%	0	-55.040%
2018-01-04	0.62500	0.62500	0.62500	0.62500	0.000%	0	-55.040%
2018-01-02	0.65000	0.65000	0.65000	0.62500	-1.575%	7,048	-55.040%
2017-12-28	0.63500	0.63500	0.63500	0.63500	+1.600%	100,000	-55.748%
2017-12-27	0.62500	0.62500	0.62500	0.62500	0.000%	51	-55.040%
2017-12-21	0.62500	0.62500	0.62500	0.62500	0.000%	762	-55.040%
2017-12-20	0.62500	0.62500	0.62500	0.62500	0.000%	0	-55.040%
2017-12-19	0.62500	0.62500	0.62500	0.62500	0.000%	0	-55.040%
2017-12-18	0.62500	0.62500	0.62500	0.62500	0.000%	0	-55.040%
2017-12-15	0.65000	0.65000	0.65000	0.62500	+1.626%	32,673	-55.040%
2017-12-11	0.63000	0.63000	0.63000	0.61500	-0.806%	202,500	-54.309%
2017-12-08	0.64000	0.64000	0.63000	0.62000	-1.587%	14,500	-54.677%
2017-12-07	0.63000	0.63750	0.63000	0.63000	-1.754%	401,225	-55.397%
2017-12-06	0.61000	0.65000	0.60000	0.64125	+4.268%	216,960	-56.179%
2017-12-05	0.60000	0.60000	0.60000	0.61500	+3.579%	21,252	-54.309%
2017-12-01	0.57000	0.62000	0.57000	0.59375	-0.210%	26,406	-52.674%
2017-11-30	0.62000	0.62000	0.62000	0.59500	0.000%	10,008	-52.773%
2017-11-29	0.57000	0.57000	0.57000	0.59500	0.000%	1,917	-52.773%
2017-11-24	0.62000	0.62000	0.62000	0.59500	0.000%	9,986	-52.773%
2017-11-15	0.61000	0.61000	0.61000	0.59500	-2.459%	5,000	-52.773%
2017-11-10	0.62000	0.62000	0.62000	0.61000	-1.613%	60,244	-53.934%
2017-11-08	0.60000	0.62000	0.60000	0.62000	+3.333%	13,000	-54.677%
2017-11-06	0.60000	0.60000	0.60000	0.60000	-1.639%	22,500	-53.167%
2017-11-03	0.62000	0.62000	0.62000	0.61000	+0.826%	20,219	-53.934%
2017-11-02	0.62000	0.62000	0.62000	0.60500	0.000%	6,282	-53.554%
2017-11-01	0.62000	0.62000	0.62000	0.60500	0.000%	72,000	-53.554%
2017-10-31	0.62000	0.62000	0.59000	0.60500	+0.624%	91,075	-53.554%
2017-10-30	0.61000	0.61000	0.60000	0.60125	+4.565%	48,851	-53.264%
2017-10-27	0.59000	0.60000	0.59000	0.57500	+1.770%	60,245	-51.130%
2017-10-26	0.58000	0.58000	0.58000	0.56500	+0.893%	12,550	-50.265%
2017-10-25	0.57000	0.57000	0.57000	0.56000	-2.397%	15,000	-49.821%
2017-10-24	0.55000	0.55000	0.55000	0.57375	0.000%	3,500	-51.024%
2017-10-23	0.55000	0.55000	0.55000	0.57375	0.000%	6,177	-51.024%
2017-10-18	0.55000	0.55000	0.55000	0.57375	+1.549%	8,119	-51.024%
2017-10-12	0.58000	0.58000	0.58000	0.56500	-1.525%	24,074	-50.265%
2017-10-05	0.60000	0.60000	0.55000	0.57375	-6.707%	56,353	-51.024%
2017-10-03	0.65000	0.65000	0.63000	0.61500	+3.361%	161,679	-54.309%
2017-09-28	0.60000	0.61000	0.60000	0.59500	+2.146%	71,782	-52.773%
2017-09-27	0.58500	0.58500	0.58500	0.58250	-1.271%	8,957	-51.760%
2017-09-25	0.58000	0.58000	0.58000	0.59000	-1.255%	926	-52.373%
2017-09-15	0.60000	0.60000	0.59750	0.59750	+3.913%	21,576	-52.971%
2017-09-11	0.60000	0.60000	0.58000	0.57500	-8.000%	33,000	-51.130%
2017-08-31	0.60000	0.60000	0.60000	0.62500	0.000%	14,000	-55.040%
2017-08-21	0.60000	0.60000	0.60000	0.62500	-0.794%	21	-55.040%
2017-08-09	0.62000	0.62000	0.62000	0.63000	-3.817%	5,000	-55.397%
2017-08-08	0.63000	0.63000	0.63000	0.65500	-0.758%	8,387	-57.099%
2017-08-04	0.63250	0.63250	0.63250	0.66000	0.000%	6	-57.424%
2017-08-03	0.69000	0.69000	0.64000	0.66000	+3.125%	25,697	-57.424%
2017-07-25	0.65000	0.65000	0.65000	0.64000	-3.759%	13,223	-56.094%
2017-07-13	0.69500	0.72000	0.65000	0.66500	+3.906%	20,357	-57.744%
2017-07-06	0.63000	0.63000	0.63000	0.64000	-3.030%	2,900	-56.094%
2017-07-04	0.65000	0.65000	0.65000	0.66000	+1.538%	30,000	-57.424%
2017-06-29	0.67000	0.67000	0.67000	0.65000	0.000%	4,000	-56.769%
2017-06-28	0.64000	0.64000	0.63000	0.65000	-0.763%	2,500	-56.769%
2017-06-27	0.66750	0.66750	0.64000	0.65500	+0.769%	4,001	-57.099%
2017-06-23	0.66000	0.67000	0.66000	0.65000	+0.775%	55,549	-56.769%
2017-06-22	0.63000	0.63000	0.63000	0.64500	-1.527%	1,400	-56.434%
2017-06-15	0.64000	0.64000	0.64000	0.65500	-1.132%	4,144	-57.099%
2017-06-14	0.67500	0.67500	0.67500	0.66250	-1.852%	4,250	-57.585%
2017-06-13	0.70000	0.70000	0.69250	0.67500	-10.000%	9,850	-58.370%
2017-06-12	0.76000	0.76000	0.70000	0.75000	-6.250%	24,917	-62.533%
2017-06-09	0.75000	0.75000	0.75000	0.80000	+0.156%	6,780	-64.875%
2017-06-08	0.79875	0.79875	0.79875	0.79875	-0.156%	0	-64.820%
2017-06-07	0.80000	0.80000	0.80000	0.80000	0.000%	0	-64.875%
2017-06-06	0.80000	0.80000	0.80000	0.80000	+1.266%	0	-64.875%
2017-06-05	0.79000	0.79000	0.79000	0.79000	+1.282%	355	-64.430%
2017-06-02	0.78000	0.78000	0.78000	0.78000	0.000%	0	-63.974%
2017-06-01	0.77750	0.77750	0.75000	0.78000	-4.147%	16,547	-63.974%

.dark-mode .sF2qRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sF2qRs{ color: #333333; background-color: white; border: 2px solid #333333; }G3EG3 EXPLORATION LIMITEDstock LSE

G3E
G3 EXPLORATION LIMITED
stock LSE