Dark

GBSS
GOLD BULLION SECURITIES
stock LSE

Inactive

Jul 17, 2024

17448.00GBX+3.469%(+585.00)931

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	17,482.0000	17,512.0000	17,441.0000	17,448.0000	+3.469%	931	0.000%
2024-06-25	16,887.0000	16,931.0000	16,882.0000	16,863.0000	-0.284%	16	+3.469%
2024-06-24	16,910.0000	16,926.0000	16,896.0000	16,911.0000	-0.356%	12	+3.175%
2024-06-21	17,215.0000	17,237.0000	16,957.0000	16,971.5000	-0.653%	287	+2.808%
2024-06-20	16,991.0000	17,158.0000	16,981.0000	17,083.0000	+1.461%	188	+2.137%
2024-06-19	16,885.0000	16,885.0000	16,825.0000	16,837.0000	-0.219%	72	+3.629%
2024-06-18	16,800.0000	16,882.0000	16,748.0000	16,874.0000	+0.226%	455	+3.402%
2024-06-17	16,847.0000	16,870.0000	16,847.0000	16,836.0000	-0.388%	110	+3.635%
2024-06-14	16,773.0000	16,968.0000	16,773.0000	16,901.5000	+1.416%	470	+3.233%
2024-06-13	16,709.0000	16,709.0000	16,628.0000	16,665.5000	-0.278%	45	+4.695%
2024-06-12	16,706.0000	16,706.0000	16,699.0000	16,712.0000	-0.161%	18	+4.404%
2024-06-11	16,681.0000	16,762.0000	16,681.0000	16,739.0000	+0.366%	82	+4.236%
2024-06-10	16,599.0000	16,694.0000	16,599.0000	16,678.0000	-0.192%	479	+4.617%
2024-06-07	17,092.0000	17,092.0000	16,729.0000	16,710.0000	-2.309%	78	+4.417%
2024-06-06	17,026.0000	17,098.0000	16,997.0000	17,105.0000	+0.822%	279	+2.005%
2024-06-05	16,809.0000	16,971.0000	16,809.0000	16,965.5000	+1.232%	49	+2.844%
2024-06-04	16,800.0000	16,828.0000	16,750.0000	16,759.0000	-0.661%	1,248	+4.111%
2024-06-03	16,804.0000	16,875.0000	16,804.0000	16,870.5000	-0.027%	253	+3.423%
2024-05-31	16,966.0000	16,966.0000	16,867.0000	16,875.0000	-0.372%	244	+3.396%
2024-05-30	16,976.0000	17,009.0000	16,945.0000	16,938.0000	-0.071%	263	+3.011%
2024-05-29	16,911.0000	16,962.0000	16,884.0000	16,950.0000	-0.309%	137	+2.938%
2024-05-28	16,894.0000	16,989.0000	16,893.0000	17,002.5000	+0.735%	1,723	+2.620%
2024-05-24	16,971.0000	16,982.0000	16,871.0000	16,878.5000	-0.533%	506	+3.374%
2024-05-23	17,112.0000	17,131.0000	16,963.0000	16,969.0000	-1.896%	1,114	+2.823%
2024-05-22	17,400.0000	17,400.0000	17,250.0000	17,297.0000	-1.696%	11	+0.873%
2024-05-21	17,516.0000	17,608.0000	17,500.0000	17,595.5000	+0.094%	319	-0.838%
2024-05-20	17,679.0000	17,729.0000	17,531.0000	17,579.0000	+0.736%	751	-0.745%
2024-05-17	17,358.0000	17,531.0000	17,349.0000	17,450.5000	+0.838%	783	-0.014%
2024-05-16	17,338.0000	17,338.0000	17,251.0000	17,305.5000	-0.185%	138	+0.823%
2024-05-15	17,252.0000	17,354.0000	17,224.0000	17,337.5000	+0.723%	747	+0.637%
2024-05-14	17,215.0000	17,248.0000	17,204.0000	17,213.0000	+0.476%	760	+1.365%
2024-05-13	17,186.0000	17,187.0000	17,186.0000	17,131.5000	-1.566%	88	+1.847%
2024-05-10	17,404.0000	17,455.0000	17,371.0000	17,404.0000	+1.271%	1,208	+0.253%
2024-05-09	17,092.0000	17,216.0000	17,038.0000	17,185.5000	+0.556%	1,849	+1.527%
2024-05-08	17,072.0000	17,084.0000	17,030.0000	17,090.5000	+0.515%	58	+2.092%
2024-05-07	17,038.0000	17,046.0000	16,973.0000	17,003.0000	+0.079%	1,030	+2.617%
2024-05-02	17,024.0000	17,024.0000	16,843.0000	16,989.5000	+8,398.999%	649	+2.699%
2024-03-22	201.4000	201.4000	199.9000	199.9000	-0.418%	0	+8,628.364%
2024-03-21	203.3500	203.4500	199.9700	200.7400	+0.925%	5,119	+8,591.840%
2024-03-20	199.4000	199.4000	198.9000	198.9000	+0.101%	0	+8,672.247%
2024-03-19	199.3000	199.3000	198.7000	198.7000	+0.202%	0	+8,681.077%
2024-03-18	198.4000	198.4000	198.3000	198.3000	-0.751%	0	+8,698.790%
2024-03-15	200.8000	200.8000	199.7500	199.8000	+0.326%	0	+8,632.733%
2024-03-13	196.9000	199.1500	196.9000	199.1500	-0.772%	0	+8,661.235%
2024-03-12	202.7000	202.7000	200.6500	200.7000	-0.224%	0	+8,593.572%
2024-03-11	200.5000	201.1500	200.5000	201.1500	+0.954%	0	+8,574.124%
2024-03-08	197.3000	199.2500	197.3000	199.2500	+0.277%	0	+8,656.838%
2024-03-07	198.8000	198.8000	198.7000	198.7000	+1.274%	0	+8,681.077%
2024-03-06	198.0000	198.0000	196.2000	196.2000	+0.615%	0	+8,792.966%
2024-03-05	197.0000	197.0000	195.0000	195.0000	+1.325%	0	+8,847.692%
2024-03-04	192.2000	192.4500	192.2000	192.4500	+1.745%	0	+8,966.251%
2024-03-01	189.5000	189.5000	188.5000	189.1500	+0.371%	0	+9,124.425%
2024-02-29	185.6000	188.4500	185.6000	188.4500	+0.775%	0	+9,158.689%
2024-02-28	184.9000	187.0000	184.9000	187.0000	-0.373%	0	+9,230.481%
2024-02-27	185.7000	187.7000	185.7000	187.7000	+0.053%	0	+9,195.685%
2024-02-26	187.6000	187.6000	187.6000	187.6000	+0.590%	0	+9,200.640%
2024-02-23	185.8000	186.5000	185.8000	186.5000	-0.454%	0	+9,255.496%
2024-02-22	187.2000	187.3500	187.2000	187.3500	+0.134%	0	+9,213.050%
2024-02-21	185.0000	187.1000	185.0000	187.1000	+0.376%	0	+9,225.494%
2024-02-20	187.9000	187.9000	186.4000	186.4000	+0.027%	0	+9,260.515%
2024-02-19	188.3000	188.3000	186.3500	186.3500	+0.613%	0	+9,263.027%
2024-02-16	184.9000	185.4500	184.0300	185.2150	+0.458%	2,586	+9,320.403%
2024-02-15	183.8100	185.1200	183.8100	184.3700	+0.406%	3,793	+9,363.579%
2024-02-14	183.5200	183.7600	182.9400	183.6250	-0.307%	2,404	+9,401.974%
2024-02-13	186.7900	187.1200	183.6500	184.1900	+24.773%	4,695	+9,372.827%
2024-02-09	148.6400	148.6400	147.5700	147.6200	-0.546%	237	+11,719.537%
2024-02-08	148.5400	148.9200	148.1800	148.4300	-0.379%	758	+11,655.036%
2024-02-07	148.4900	149.2500	148.4800	148.9950	-20.680%	1,044	+11,610.460%
2024-02-06	186.8000	187.8800	186.6900	187.8400	+0.821%	2,609	+9,188.756%
2024-02-05	186.9300	186.9300	185.8700	186.3100	-1.709%	3,427	+9,265.037%
2024-02-02	189.3000	189.5500	189.3000	189.5500	+0.637%	0	+9,104.959%
2024-02-01	190.0000	190.0000	188.3500	188.3500	+26.609%	0	+9,163.605%
2024-01-31	148.1800	148.6800	148.0700	148.7650	-20.659%	1,558	+11,628.565%
2024-01-30	187.9400	188.7800	187.3200	187.5000	+0.053%	4,058	+9,205.600%
2024-01-29	185.2000	187.4000	185.2000	187.4000	+0.510%	0	+9,210.566%
2024-01-26	186.4000	186.4500	186.4000	186.4500	+0.269%	0	+9,258.005%
2024-01-25	184.9000	185.9500	184.9000	185.9500	-0.694%	0	+9,283.168%
2024-01-24	185.2000	187.2500	185.2000	187.2500	-0.080%	0	+9,218.024%
2024-01-23	189.4000	189.4000	187.4000	187.4000	+0.053%	0	+9,210.566%
2024-01-22	186.7000	187.3000	186.7000	187.3000	+0.160%	0	+9,215.537%
2024-01-19	187.2000	187.2000	187.0000	187.0000	+0.781%	0	+9,230.481%
2024-01-18	185.5000	185.6000	185.5000	185.5500	+26.794%	0	+9,303.395%
2024-01-17	147.3700	147.5100	146.5000	146.3400	-22.592%	993	+11,822.919%
2024-01-16	190.6000	190.6000	189.0500	189.0500	-0.264%	0	+9,129.304%
2024-01-15	189.4000	189.5500	189.4000	189.5500	+0.824%	0	+9,104.959%
2024-01-12	185.9000	188.0500	185.9000	188.0000	+0.213%	0	+9,180.851%
2024-01-11	187.6000	187.6000	187.6000	187.6000	+0.107%	0	+9,200.640%
2024-01-10	185.3000	187.4000	185.3000	187.4000	+27.206%	0	+9,210.566%
2024-01-09	147.4800	148.0500	147.2200	147.3200	-21.387%	2,362	+11,743.606%
2024-01-08	187.5000	187.5000	187.4000	187.4000	-0.610%	0	+9,210.566%
2024-01-05	188.6000	188.6000	188.5500	188.5500	-0.185%	0	+9,153.779%
2024-01-04	186.8000	188.9000	186.8000	188.9000	+0.212%	0	+9,136.633%
2024-01-03	190.4000	190.4500	188.5000	188.5000	-1.567%	0	+9,156.233%
2024-01-02	191.7000	191.7000	191.5000	191.5000	+0.183%	0	+9,011.227%
2023-12-29	191.2000	191.2000	191.1000	191.1500	-0.779%	0	+9,027.910%
2023-12-28	192.7000	192.7000	192.6500	192.6500	+1.341%	0	+8,956.839%
2023-12-27	189.7000	190.1000	189.7000	190.1000	+0.502%	0	+9,078.327%
2023-12-22	189.1000	189.2000	189.1000	189.1500	+0.746%	0	+9,124.425%
2023-12-21	186.0000	187.8000	186.0000	187.7500	-0.319%	0	+9,193.209%
2023-12-20	188.7000	188.7000	188.3500	188.3500	+0.830%	0	+9,163.605%
2023-12-19	188.7000	188.7000	186.8000	186.8000	+0.080%	0	+9,240.471%
2023-12-18	184.6000	186.7000	184.6000	186.6500	-0.744%	0	+9,247.977%
2023-12-15	188.1000	188.1000	188.0500	188.0500	+0.240%	0	+9,178.383%
2023-12-14	185.5000	187.6000	185.5000	187.6000	+2.682%	0	+9,200.640%
2023-12-13	182.7000	182.7000	182.6500	182.7000	-0.436%	0	+9,450.082%
2023-12-12	181.4000	183.5000	181.4000	183.5000	-0.272%	0	+9,408.447%
2023-12-11	181.8000	184.0000	181.8000	184.0000	-1.788%	0	+9,382.609%
2023-12-08	187.4000	187.4000	187.3500	187.3500	+0.053%	0	+9,213.050%
2023-12-07	187.3000	187.3500	187.2500	187.2500	+0.241%	0	+9,218.024%
2023-12-06	185.5000	187.7000	185.5000	186.8000	-1.242%	0	+9,240.471%
2023-12-05	187.6000	189.1500	187.6000	189.1500	+1.226%	0	+9,124.425%
2023-12-04	190.4600	191.4100	186.6000	186.8600	-0.738%	9,979	+9,237.472%
2023-12-01	186.8000	188.3000	186.8000	188.2500	+0.027%	0	+9,168.526%
2023-11-30	186.5000	188.7000	186.5000	188.2000	-0.027%	0	+9,170.988%
2023-11-29	188.5000	188.5000	188.2000	188.2500	+0.668%	0	+9,168.526%
2023-11-28	185.8000	187.0000	185.8000	187.0000	+0.754%	0	+9,230.481%
2023-11-27	185.6000	185.6000	185.6000	185.6000	+26.763%	0	+9,300.862%
2023-11-24	146.8300	146.9000	146.3400	146.4150	-0.184%	876	+11,816.812%
2023-11-23	147.1600	147.1700	146.5400	146.6850	-20.668%	1,812	+11,794.877%
2023-11-22	182.8000	184.9500	182.8000	184.9000	+0.544%	1,013	+9,336.452%
2023-11-21	183.9000	183.9000	183.9000	183.9000	+0.657%	1,162	+9,387.765%
2023-11-20	182.6000	182.7000	182.6000	182.7000	-0.382%	588	+9,450.082%
2023-11-17	183.2000	183.5000	183.2000	183.4000	+1.019%	463	+9,413.631%
2023-11-16	181.5000	181.5500	181.5000	181.5500	-0.192%	497	+9,510.576%
2023-11-15	179.8000	181.9000	179.8000	181.9000	+0.664%	520	+9,492.084%
2023-11-14	179.6000	180.8000	179.6000	180.7000	+0.950%	403	+9,555.783%
2023-11-13	180.7000	180.7000	179.0000	179.0000	-0.804%	1,185	+9,647.486%
2023-11-10	180.4000	180.5000	180.4000	180.4500	+0.083%	431	+9,569.160%
2023-11-09	180.0000	180.3000	180.0000	180.3000	-0.771%	1,916	+9,577.205%
2023-11-08	183.6000	183.6000	181.7000	181.7000	-0.055%	707	+9,502.642%
2023-11-07	180.0000	181.8000	180.0000	181.8000	-0.737%	1,306	+9,497.360%
2023-11-06	184.1000	184.1000	183.0500	183.1500	-0.136%	1,476	+9,426.618%
2023-11-03	183.3000	183.4000	183.3000	183.4000	+0.082%	1,433	+9,413.631%
2023-11-02	183.3000	183.3000	183.2500	183.2500	+0.356%	561	+9,421.419%
2023-11-01	182.5000	182.6000	182.5000	182.6000	-0.922%	1,252	+9,455.312%
2023-10-31	186.0000	186.0000	184.3000	184.3000	+0.109%	849	+9,367.173%
2023-10-30	184.2000	184.2000	184.1000	184.1000	+0.354%	2,342	+9,377.458%
2023-10-27	183.5000	183.5000	183.4500	183.4500	+0.109%	2,953	+9,411.038%
2023-10-26	181.2000	183.2500	181.2000	183.2500	+0.659%	288	+9,421.419%
2023-10-25	180.1000	182.0500	180.1000	182.0500	-0.301%	234	+9,484.180%
2023-10-24	182.6000	182.6000	182.6000	182.6000	-0.109%	1,280	+9,455.312%
2023-10-23	180.3000	182.8000	180.3000	182.8000	0.000%	718	+9,444.858%
2023-10-20	182.7000	182.8000	182.7000	182.8000	+1.640%	1,896	+9,444.858%
2023-10-19	179.9000	179.9000	179.8500	179.8500	+0.587%	937	+9,601.418%
2023-10-18	178.7000	178.8000	178.7000	178.8000	+0.988%	891	+9,658.389%
2023-10-17	177.1000	177.1000	177.0500	177.0500	+0.454%	1,383	+9,754.843%
2023-10-16	176.4000	176.4000	176.2500	176.2500	+1.673%	524	+9,799.574%
2023-10-13	173.2000	173.3500	173.2000	173.3500	-0.259%	241	+9,965.186%
2023-10-12	173.8000	173.8000	173.8000	173.8000	+1.017%	587	+9,939.125%
2023-10-11	172.0000	172.0500	171.9500	172.0500	+0.350%	408	+10,041.238%
2023-10-10	171.4000	171.4500	171.4000	171.4500	+0.381%	432	+10,076.728%
2023-10-09	170.9000	170.9000	170.8000	170.8000	+2.001%	899	+10,115.457%
2023-10-06	167.9000	168.0500	167.4500	167.4500	-0.446%	2,390	+10,319.827%
2023-10-05	168.3000	168.3000	168.2000	168.2000	+0.119%	250	+10,273.365%
2023-10-04	165.9000	169.0000	165.9000	168.0000	+20.275%	5,986	+10,285.714%
2023-10-03	139.3600	139.8300	139.2700	139.6800	-17.520%	4,271	+12,391.409%
2023-10-02	170.3000	170.3500	169.3500	169.3500	-1.156%	823	+10,202.923%
2023-09-29	172.6300	173.5900	171.3700	171.3300	-1.108%	12,424	+10,083.856%
2023-09-28	173.1000	173.2500	173.1000	173.2500	-1.198%	543	+9,970.996%
2023-09-27	175.2000	175.3500	175.2000	175.3500	-0.623%	695	+9,850.385%
2023-09-26	176.5000	176.5000	176.4000	176.4500	-0.703%	182	+9,788.354%
2023-09-25	176.4000	177.7000	176.4000	177.7000	-0.056%	404	+9,718.796%
2023-09-22	177.9000	177.9000	177.8000	177.8000	+0.452%	934	+9,713.273%
2023-09-21	176.0000	178.0500	176.0000	177.0000	-0.729%	267	+9,757.627%
2023-09-20	176.3000	178.3000	176.3000	178.3000	-0.028%	1,061	+9,685.754%
2023-09-19	178.4000	178.4000	178.3500	178.3500	+0.112%	431	+9,683.011%
2023-09-18	180.1000	180.1000	178.1500	178.1500	+0.056%	592	+9,693.994%
2023-09-15	176.5000	178.1000	176.5000	178.0500	+1.338%	797	+9,699.495%
2023-09-14	177.8000	177.8000	174.9500	175.7000	-0.199%	764	+9,830.563%
2023-09-13	177.8000	177.8000	176.0500	176.0500	-0.733%	442	+9,810.821%
2023-09-12	179.2000	179.2000	177.3500	177.3500	-0.449%	287	+9,738.173%
2023-09-11	179.6000	179.6000	178.1000	178.1500	+0.197%	3,265	+9,693.994%
2023-09-08	176.1000	177.8000	176.1000	177.8000	+0.254%	225	+9,713.273%
2023-09-07	177.1000	177.3500	177.1000	177.3500	-0.056%	1,013	+9,738.173%
2023-09-06	179.3000	179.3000	177.3500	177.4500	-0.866%	1,899	+9,732.629%
2023-09-05	180.1000	180.1000	178.9500	179.0000	-0.390%	248	+9,647.486%
2023-09-04	179.6000	179.7000	179.6000	179.7000	+0.195%	190	+9,609.516%
2023-09-01	181.1000	181.1000	179.2500	179.3500	-0.139%	456	+9,628.464%
2023-08-31	181.7000	181.7000	179.6000	179.6000	+0.419%	900	+9,614.922%
2023-08-30	178.3000	178.8500	178.3000	178.8500	+0.647%	450	+9,655.661%
2023-08-29	175.7000	177.7000	175.7000	177.7000	+0.537%	491	+9,718.796%
2023-08-25	178.8000	178.8000	176.7500	176.7500	+0.028%	97	+9,771.570%
2023-08-24	177.7000	177.7000	176.7000	176.7000	+0.512%	1,190	+9,774.363%
2023-08-23	174.0000	175.8000	174.0000	175.8000	+0.228%	1,401	+9,824.915%
2023-08-22	176.9000	176.9000	175.4000	175.4000	+0.487%	1,114	+9,847.548%
2023-08-21	174.7000	174.7000	174.5000	174.5500	-0.143%	403	+9,895.990%
2023-08-18	174.7000	174.9000	174.7000	174.8000	-0.512%	813	+9,881.693%
2023-08-17	175.1000	175.7000	175.1000	175.7000	-0.170%	470	+9,830.563%
2023-08-16	177.9000	177.9000	176.0000	176.0000	+0.428%	889	+9,813.636%
2023-08-15	175.9000	175.9500	175.2500	175.2500	+26.011%	358	+9,856.063%
2023-08-14	139.1700	139.5900	138.9900	139.0750	-21.471%	389	+12,445.749%
2023-08-11	177.1000	177.2500	177.1000	177.1000	-0.701%	547	+9,752.061%
2023-08-10	177.6000	178.3500	177.2500	178.3500	0.000%	721	+9,683.011%
2023-08-09	178.4000	178.4000	178.3500	178.3500	-0.112%	282	+9,683.011%
2023-08-08	178.7000	178.7000	178.5500	178.5500	-0.224%	2,361	+9,672.053%
2023-08-07	177.0000	179.0000	177.0000	178.9500	+0.084%	132	+9,650.210%
2023-08-04	178.6000	178.8000	178.6000	178.8000	+0.112%	679	+9,658.389%
2023-08-03	178.9000	178.9000	178.6000	178.6000	-0.833%	816	+9,669.317%
2023-08-02	180.1000	180.2500	180.1000	180.1000	-0.028%	1,154	+9,587.951%
2023-08-01	181.0000	181.0000	180.1500	180.1500	-0.249%	2,252	+9,585.262%
2023-07-31	180.8000	180.8000	180.6000	180.6000	+27.999%	265	+9,561.130%
2023-07-28	141.0000	141.0900	140.3600	141.0950	-22.539%	3,671	+12,266.136%
2023-07-27	182.4000	182.5500	182.1500	182.1500	+0.055%	228	+9,478.918%
2023-07-26	182.0000	182.0500	181.9500	182.0500	-0.165%	139	+9,484.180%
2023-07-25	182.7000	182.7000	181.4000	182.3500	+0.496%	969	+9,468.412%
2023-07-24	182.7000	182.7000	181.4000	181.4500	-0.384%	802	+9,515.872%
2023-07-21	184.1000	184.1000	182.1500	182.1500	+0.063%	889	+9,478.918%
2023-07-20	183.0700	183.2700	181.9600	182.0350	-0.418%	5,899	+9,484.970%
2023-07-19	182.6000	182.8000	182.6000	182.8000	+0.055%	2,030	+9,444.858%
2023-07-18	181.2000	182.7000	181.2000	182.7000	+1.241%	449	+9,450.082%
2023-07-17	180.4700	181.0800	180.0200	180.4600	-0.334%	3,687	+9,568.625%
2023-07-14	180.8300	181.2900	180.6000	181.0650	-0.108%	1,355	+9,536.318%
2023-07-13	181.3700	181.4500	180.7100	181.2600	+0.310%	2,095	+9,525.952%
2023-07-12	178.7200	180.9000	178.7200	180.7000	+1.006%	3,831	+9,555.783%
2023-07-11	179.4000	179.4000	178.9000	178.9000	+0.647%	654	+9,652.935%
2023-07-10	177.9100	177.9700	176.9200	177.7500	+27.850%	3,508	+9,716.034%
2023-07-07	138.8300	139.2900	138.7800	139.0300	-21.673%	2,043	+12,449.809%
2023-07-06	177.7000	177.7000	177.4500	177.5000	-0.113%	298	+9,729.859%
2023-07-05	177.8000	177.8000	177.6500	177.7000	-0.292%	3,344	+9,718.796%
2023-07-04	178.2400	178.4600	178.0800	178.2200	+26.897%	4,478	+9,690.147%
2023-07-03	139.5100	140.4400	139.5100	140.4450	+0.695%	2,529	+12,323.369%
2023-06-30	139.6300	139.6300	139.1700	139.4750	-0.460%	4,369	+12,409.769%
2023-06-29	139.2400	140.1700	139.0900	140.1200	+0.161%	2,168	+12,352.184%
2023-06-28	138.9000	139.7900	138.9000	139.8950	-21.518%	437	+12,372.211%
2023-06-27	178.3000	178.3000	178.1000	178.2500	+0.042%	3,833	+9,688.499%
2023-06-26	177.7500	178.6400	177.7400	178.1750	+0.267%	3,151	+9,692.620%
2023-06-23	176.8500	179.0300	176.8500	177.7000	-0.364%	3,341	+9,718.796%
2023-06-22	178.1000	178.3500	178.1000	178.3500	-0.307%	5,782	+9,683.011%
2023-06-21	178.8000	178.9000	178.8000	178.9000	-0.914%	616	+9,652.935%
2023-06-20	180.0000	180.5500	180.0000	180.5500	-0.083%	1,739	+9,563.805%
2023-06-19	180.1000	180.7000	180.1000	180.7000	-0.358%	490	+9,555.783%
2023-06-16	181.3000	181.3500	181.3000	181.3500	+1.540%	404	+9,521.175%
2023-06-15	178.7000	178.7000	178.6000	178.6000	-0.778%	376	+9,669.317%
2023-06-14	180.0000	180.0000	180.0000	180.0000	+24.374%	432	+9,593.333%
2023-06-12	144.2900	144.6700	143.9900	144.7250	-20.546%	69	+11,955.968%
2023-06-09	179.8000	182.1500	179.8000	182.1500	+25.673%	421	+9,478.918%
2023-06-08	144.5900	145.1900	144.3700	144.9400	-19.847%	7,045	+11,938.085%
2023-06-07	181.0000	182.1400	180.6600	180.8300	-0.149%	2,324	+9,548.841%
2023-06-06	181.1000	181.1000	181.1000	181.1000	+0.022%	448	+9,534.456%
2023-06-05	179.6900	181.3200	179.2600	181.0600	-0.226%	3,327	+9,536.585%
2023-06-02	182.9200	183.1900	181.4700	181.4700	+24.188%	1,812	+9,514.812%
2023-06-01	145.7900	146.1300	145.5000	146.1250	-19.888%	100	+11,840.462%
2023-05-31	181.1500	182.4600	180.8100	182.4000	+0.576%	6,583	+9,465.789%
2023-05-30	179.2300	181.3500	179.1700	181.3550	+24.467%	6,110	+9,520.909%
2023-05-26	145.9300	145.9300	145.6100	145.7050	-0.188%	65	+11,874.881%
2023-05-25	146.7100	146.7100	145.6200	145.9800	-19.945%	994	+11,852.322%
2023-05-24	181.0000	182.3500	181.0000	182.3500	+0.551%	1,322	+9,468.412%
2023-05-23	181.5000	181.5000	181.3500	181.3500	-0.739%	456	+9,521.175%
2023-05-22	181.9000	182.7500	181.9000	182.7000	+24.638%	950	+9,450.082%
2023-05-19	146.4400	146.5700	145.5600	146.5850	-18.920%	2,881	+11,802.991%
2023-05-18	183.0000	183.0000	180.6500	180.7900	-1.691%	1,348	+9,550.976%
2023-05-17	183.7000	184.0000	183.7000	183.9000	+23.473%	432	+9,387.765%
2023-05-15	149.0200	149.3900	149.0200	148.9400	-0.158%	229	+11,614.784%
2023-05-12	148.3800	149.4400	147.9500	149.1750	-0.017%	5,287	+11,596.330%
2023-05-11	148.8000	149.8000	148.6200	149.2000	+0.563%	5,318	+11,594.370%
2023-05-10	148.7700	149.5400	148.2500	148.3650	-0.108%	5,071	+11,660.186%
2023-05-09	148.1900	149.1100	148.1600	148.5250	-20.225%	2,629	+11,647.517%
2023-05-05	189.3500	189.3500	185.0400	186.1800	+23.482%	2,801	+9,271.576%
2023-05-04	149.7800	151.2800	149.5900	150.7750	+0.954%	3,764	+11,472.210%
2023-05-03	148.8400	149.3900	148.8300	149.3500	-19.717%	1,441	+11,582.625%
2023-05-02	183.7000	185.9800	183.0700	186.0300	+1.062%	4,933	+9,279.132%
2023-04-28	183.6800	184.5100	183.1800	184.0750	+25.196%	2,147	+9,378.745%
2023-04-27	148.3900	148.3900	146.7400	147.0300	-0.635%	4,055	+11,766.966%
2023-04-26	148.1700	148.6200	148.0100	147.9700	-0.219%	717	+11,691.579%
2023-04-25	147.9700	148.3800	147.1600	148.2950	+0.675%	6,540	+11,665.737%
2023-04-24	147.5200	147.5400	147.0200	147.3000	-19.469%	3,869	+11,745.214%
2023-04-21	183.9700	184.8800	182.4100	182.9100	+22.878%	6,688	+9,439.118%
2023-04-20	148.6300	149.5200	148.4000	148.8550	+0.395%	12,512	+11,621.474%
2023-04-19	147.1600	148.4400	146.9100	148.2700	-20.287%	7,269	+11,667.721%
2023-04-18	185.2000	186.0000	184.5000	186.0050	+1.013%	2,899	+9,280.393%
2023-04-17	186.0500	186.4000	183.3400	184.1400	-0.395%	6,710	+9,375.399%
2023-04-14	188.7500	188.9200	184.4900	184.8700	+22.678%	10,198	+9,337.983%
2023-04-13	149.7500	151.2000	149.6500	150.6950	-18.911%	7,200	+11,478.354%
2023-04-12	186.2000	187.5000	185.1100	185.8400	+0.272%	7,412	+9,288.721%
2023-04-11	184.8900	185.6700	184.7400	185.3350	-0.352%	4,765	+9,314.304%
2023-04-06	186.2400	186.9100	185.2800	185.9900	-0.402%	10,768	+9,281.150%
2023-04-05	187.2800	188.1000	186.1600	186.7400	+0.005%	14,040	+9,243.472%
2023-04-04	183.3700	187.2500	183.2000	186.7300	+1.475%	7,508	+9,243.973%
2023-04-03	180.8600	184.0200	180.8600	184.0150	+24.368%	7,757	+9,381.836%
2023-03-31	148.1100	148.2100	147.7000	147.9600	+0.298%	2,977	+11,692.376%
2023-03-30	147.6500	147.9100	146.9300	147.5200	-18.945%	2,311	+11,727.549%
2023-03-29	181.4500	182.2500	181.4500	182.0000	+23.423%	5,376	+9,486.813%
2023-03-28	146.9700	147.8100	146.9700	147.4600	-18.551%	814	+11,732.361%
2023-03-27	182.3900	182.3900	180.0000	181.0450	-1.453%	7,415	+9,537.383%
2023-03-24	184.0600	185.3700	183.7800	183.7150	-0.382%	10,734	+9,397.319%
2023-03-23	182.8900	183.9400	182.1200	184.4200	+2.257%	2,444	+9,361.013%
2023-03-22	179.5800	180.5600	179.3800	180.3500	+0.261%	6,038	+9,574.522%
2023-03-21	182.3600	182.3600	177.7900	179.8800	+20.502%	21,511	+9,599.800%
2023-03-20	152.4100	152.4100	148.6900	149.2750	-17.637%	3,266	+11,588.494%
2023-03-17	178.6000	181.6900	178.4300	181.2400	+2.104%	7,646	+9,527.014%
2023-03-16	177.3100	178.7100	177.3100	177.5050	+19.319%	3,414	+9,729.582%
2023-03-15	144.3200	148.7300	143.6600	148.7650	+2.589%	6,461	+11,628.565%
2023-03-14	145.0000	145.0500	144.5400	145.0100	-0.052%	2,957	+11,932.274%
2023-03-13	144.0900	146.0000	144.0900	145.0850	+1.843%	2,002	+11,926.054%
2023-03-10	141.6400	142.5900	141.3400	142.4600	+0.345%	1,357	+12,147.648%
2023-03-09	141.7700	142.4700	141.5400	141.9700	-0.183%	1,155	+12,189.920%
2023-03-08	141.8900	142.4200	141.8400	142.2300	-15.485%	1,608	+12,167.454%
2023-03-07	171.1700	171.1700	168.0700	168.2900	-1.743%	5,514	+10,267.817%
2023-03-06	171.7700	171.7700	171.1300	171.2750	+20.096%	5,035	+10,087.126%
2023-03-03	142.4000	142.7200	142.2500	142.6150	+0.193%	498	+12,134.337%
2023-03-02	141.6200	142.4600	141.6100	142.3400	-16.335%	1,966	+12,157.974%
2023-03-01	169.7900	170.7300	169.4600	170.1300	+0.588%	4,178	+10,155.687%
2023-02-28	167.6300	169.2200	167.1000	169.1350	+21.140%	2,468	+10,216.020%
2023-02-27	139.9900	140.0100	139.6000	139.6200	-16.828%	1,325	+12,396.777%
2023-02-24	168.7000	168.9100	167.5700	167.8700	-0.433%	4,933	+10,293.757%
2023-02-23	169.2600	169.3000	168.3200	168.6000	-0.733%	4,533	+10,248.754%
2023-02-22	170.3900	170.6200	169.5700	169.8450	-0.100%	1,437	+10,172.896%
2023-02-21	169.9200	170.7200	169.4600	170.0150	+19.872%	2,479	+10,162.624%
2023-02-20	142.3900	142.3900	141.8400	141.8300	-16.531%	975	+12,202.052%
2023-02-17	168.7200	170.3600	168.3500	169.9200	-0.100%	4,482	+10,168.362%
2023-02-16	170.7600	170.7700	168.0700	170.0900	+20.439%	4,445	+10,158.099%
2023-02-15	140.6300	141.6700	140.2800	141.2250	+0.327%	1,247	+12,254.753%
2023-02-14	141.4900	141.4900	140.6900	140.7650	-17.948%	2,852	+12,295.127%
2023-02-13	172.3700	172.4700	171.0600	171.5550	-0.308%	2,519	+10,070.499%
2023-02-10	173.1000	173.2700	171.9800	172.0850	+20.579%	6,446	+10,039.175%
2023-02-09	143.1700	143.5600	142.1500	142.7150	-0.792%	1,721	+12,125.765%
2023-02-08	144.1200	144.2100	143.5400	143.8550	-16.823%	2,891	+12,028.880%
2023-02-06	174.1000	174.1000	172.7600	172.9500	+0.078%	3,502	+9,988.465%
2023-02-03	177.0900	177.4300	172.9300	172.8150	+19.277%	13,153	+9,996.346%
2023-02-02	146.4200	147.3900	144.8800	144.8850	-18.846%	2,631	+11,942.655%
2023-02-01	178.2800	178.8500	178.1400	178.5300	+23.158%	7,023	+9,673.147%
2023-01-31	143.3800	144.8700	143.0700	144.9600	+0.670%	1,837	+11,936.424%
2023-01-30	143.9100	144.3200	143.9100	143.9950	-19.247%	382	+12,017.087%
2023-01-26	179.8500	180.0000	178.1600	178.3150	-0.424%	3,510	+9,684.931%
2023-01-25	178.7500	179.4100	178.0000	179.0750	-0.098%	1,220	+9,643.404%
2023-01-24	179.6500	179.8100	178.6000	179.2500	+0.654%	36,004	+9,633.891%
2023-01-23	178.2900	178.6300	177.1400	178.0850	+23.653%	4,345	+9,697.569%
2023-01-20	144.8400	144.8700	144.0000	144.0200	+0.181%	326	+12,014.984%
2023-01-19	143.1800	144.1100	143.1800	143.7600	+0.560%	1,319	+12,036.895%
2023-01-18	143.7100	143.7100	143.0100	142.9600	-0.925%	1,973	+12,104.813%
2023-01-17	144.8300	144.8300	143.9600	144.2950	-0.705%	3,309	+11,991.895%
2023-01-16	145.2600	145.4000	145.2600	145.3200	-17.968%	112	+11,906.606%
2023-01-13	175.8600	177.1600	175.4500	177.1500	+1.073%	5,948	+9,749.280%
2023-01-12	174.3300	176.1100	173.2800	175.2700	+22.708%	5,367	+9,854.927%
2023-01-11	143.7700	143.8800	142.7700	142.8350	+0.032%	867	+12,115.493%
2023-01-10	142.8700	143.1200	142.5800	142.7900	+0.249%	1,013	+12,119.343%
2023-01-09	143.0200	143.0600	142.1100	142.4350	-17.340%	3,521	+12,149.798%
2023-01-06	170.2400	172.4500	169.8200	172.3150	+1.604%	1,713	+10,025.642%
2023-01-05	171.4200	171.4200	169.1200	169.5950	-1.395%	1,926	+10,188.039%
2023-01-04	172.0100	172.4900	171.6400	171.9950	+1.436%	5,409	+10,044.481%
2023-01-03	171.0200	171.1500	169.2900	169.5600	+0.599%	6,055	+10,190.163%
2022-12-30	168.3200	168.6400	168.1300	168.5500	+21.080%	2,083	+10,251.824%
2022-12-29	139.2400	139.9300	138.9800	139.2050	+0.353%	923	+12,434.033%
2022-12-28	139.1800	139.2200	137.9800	138.7150	+0.518%	1,270	+12,478.308%
2022-12-23	138.0200	138.1600	137.9500	138.0000	-17.090%	307	+12,543.478%
2022-12-22	168.4100	168.5300	165.5200	166.4450	-1.278%	4,487	+10,382.742%
2022-12-21	168.1600	168.7800	167.8800	168.6000	+21.663%	3,191	+10,248.754%
2022-12-20	137.1600	138.6400	137.0300	138.5800	-16.349%	13,518	+12,490.561%
2022-12-16	164.7000	166.1500	164.4700	165.6650	+22.988%	2,027	+10,432.098%
2022-12-15	133.9200	134.9000	133.0000	134.7000	-19.776%	8,586	+12,853.229%
2022-12-13	165.6200	168.9400	165.1800	167.9050	+24.906%	9,857	+10,291.590%
2022-12-12	135.4600	135.5100	134.6800	134.4250	-19.508%	5,240	+12,879.728%
2022-12-09	166.0200	166.9300	165.7900	167.0050	+0.836%	5,977	+10,347.591%
2022-12-08	165.1200	166.2200	165.1200	165.6200	+0.473%	3,341	+10,434.960%
2022-12-07	164.1900	165.5700	164.0600	164.8400	+22.662%	2,865	+10,484.810%
2022-12-06	134.4700	135.0800	134.1400	134.3850	-0.485%	3,021	+12,883.592%
2022-12-05	135.7400	135.7900	134.6400	135.0400	-0.306%	702	+12,820.616%
2022-12-02	135.9900	136.1800	135.2800	135.4550	-18.753%	1,724	+12,781.031%
2022-12-01	164.5000	167.0900	164.4900	166.7200	+2.619%	4,559	+10,365.451%
2022-11-30	162.6800	163.3200	162.3000	162.4650	+19.945%	6,859	+10,639.544%
2022-11-29	135.0300	135.5700	135.0300	135.4500	+0.823%	2,452	+12,781.506%
2022-11-28	134.8600	135.0300	134.2400	134.3450	+0.134%	1,216	+12,887.458%
2022-11-25	134.1200	134.4300	134.0900	134.1650	-17.587%	490	+12,904.882%
2022-11-24	162.5400	162.9700	162.5100	162.7950	+0.786%	4,217	+10,617.774%
2022-11-23	161.5800	161.9400	160.4700	161.5250	+18.843%	4,265	+10,702.043%
2022-11-22	136.5900	136.7000	135.7600	135.9150	-14.981%	1,799	+12,737.435%
2022-11-21	161.5100	161.8300	160.7800	159.8650	-1.800%	2,664	+10,814.209%
2022-11-18	163.5400	163.7600	162.3400	162.7950	-0.147%	7,608	+10,617.774%
2022-11-17	163.7800	164.1000	162.7900	163.0350	-1.014%	2,519	+10,601.997%
2022-11-16	164.7000	165.3400	164.3600	164.7050	+0.418%	2,206	+10,493.485%

.dark-mode .ZrnzVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrnzVD{ color: #333333; background-color: white; border: 2px solid #333333; }GBSSGOLD BULLION SECURITIESstock LSE

GBSS
GOLD BULLION SECURITIES
stock LSE