Market data

Select a section

Guild Esports

(GILD)
Sector: Travel & Leisure
0.05p
-0.00p -5.26
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.05p 0.05p 0.04p 0.05p 2,711,647
16/01/2025 0.04p 0.06p 0.04p 0.04p 58,495,121
15/01/2025 0.04p 0.04p 0.04p 0.04p 6,170
14/01/2025 0.04p 0.04p 0.04p 0.04p 3,282,466
13/01/2025 0.04p 0.04p 0.04p 0.04p 65,700
10/01/2025 0.04p 0.04p 0.04p 0.04p 34,557
09/01/2025 0.04p 0.04p 0.04p 0.04p 324,066
08/01/2025 0.04p 0.04p 0.04p 0.04p 1,288,063
07/01/2025 0.04p 0.04p 0.04p 0.04p 765,502
06/01/2025 0.04p 0.04p 0.04p 0.04p 397,728
03/01/2025 0.04p 0.04p 0.04p 0.04p 785,788
02/01/2025 0.04p 0.04p 0.04p 0.04p 8,059,479
01/01/2025 0.04p 0.05p 0.04p 0.04p 1,112,869
31/12/2024 0.04p 0.05p 0.04p 0.04p 1,112,869
30/12/2024 0.04p 0.04p 0.04p 0.04p 2,217,121
27/12/2024 0.04p 0.04p 0.04p 0.04p 3,852,996
26/12/2024 0.04p 0.05p 0.04p 0.04p 2,026,711
25/12/2024 0.04p 0.05p 0.04p 0.04p 2,026,711
24/12/2024 0.04p 0.05p 0.04p 0.04p 2,026,711
23/12/2024 0.04p 0.05p 0.04p 0.04p 9,023,402
20/12/2024 0.04p 0.05p 0.04p 0.04p 14,841,257
19/12/2024 0.04p 0.06p 0.04p 0.04p 50,947,451
18/12/2024 0.04p 0.04p 0.03p 0.04p 26,472,710
17/12/2024 0.04p 0.04p 0.03p 0.04p 318,962
16/12/2024 0.04p 0.04p 0.03p 0.04p 624,632
13/12/2024 0.04p 0.04p 0.03p 0.04p 2,906,071
12/12/2024 0.03p 0.04p 0.03p 0.04p 4,876,667
11/12/2024 0.03p 0.03p 0.03p 0.03p 784,816
10/12/2024 0.03p 0.03p 0.03p 0.03p 4,103,178
09/12/2024 0.03p 0.04p 0.03p 0.03p 1,153,142
06/12/2024 0.03p 0.03p 0.03p 0.03p 0
05/12/2024 0.04p 0.04p 0.03p 0.03p 4,489,136
04/12/2024 0.03p 0.04p 0.03p 0.04p 17,648,117
03/12/2024 0.03p 0.06p 0.03p 0.04p 106,513,431
02/12/2024 0.03p 0.03p 0.03p 0.03p 147,464
29/11/2024 0.03p 0.03p 0.03p 0.03p 720,163
28/11/2024 0.03p 0.03p 0.03p 0.03p 1,650
27/11/2024 0.03p 0.03p 0.03p 0.03p 902,881
26/11/2024 0.03p 0.03p 0.03p 0.03p 1,104,500
25/11/2024 0.03p 0.03p 0.03p 0.03p 3,056,786
22/11/2024 0.03p 0.03p 0.03p 0.03p 646,230
21/11/2024 0.03p 0.03p 0.03p 0.03p 100
20/11/2024 0.03p 0.04p 0.03p 0.03p 4,275,657
19/11/2024 0.04p 0.04p 0.03p 0.03p 763,578
18/11/2024 0.04p 0.04p 0.03p 0.04p 6,761,185
15/11/2024 0.04p 0.04p 0.03p 0.04p 3,412,458
14/11/2024 0.04p 0.04p 0.03p 0.04p 968,442
13/11/2024 0.04p 0.04p 0.04p 0.04p 104,089
12/11/2024 0.04p 0.04p 0.03p 0.04p 2,045,671
11/11/2024 0.04p 0.04p 0.03p 0.03p 301,311
08/11/2024 0.04p 0.04p 0.04p 0.04p 550,117
07/11/2024 0.04p 0.04p 0.03p 0.04p 446,729
06/11/2024 0.04p 0.04p 0.03p 0.03p 105,960
05/11/2024 0.04p 0.04p 0.03p 0.04p 2,883,511
04/11/2024 0.04p 0.04p 0.04p 0.04p 632,350
01/11/2024 0.04p 0.04p 0.03p 0.04p 0
31/10/2024 0.04p 0.04p 0.04p 0.04p 2,585,755
30/10/2024 0.04p 0.04p 0.03p 0.04p 144,693
29/10/2024 0.04p 0.05p 0.03p 0.04p 377,762
28/10/2024 0.04p 0.05p 0.04p 0.04p 453,976
25/10/2024 0.04p 0.05p 0.04p 0.04p 1,583,630
24/10/2024 0.04p 0.07p 0.04p 0.04p 594,223
23/10/2024 0.04p 0.04p 0.04p 0.04p 4,227,908
22/10/2024 0.04p 0.05p 0.04p 0.04p 2,233,131
21/10/2024 0.05p 0.05p 0.04p 0.04p 2,999,964
18/10/2024 0.05p 0.05p 0.04p 0.05p 2,899,385
17/10/2024 0.05p 0.05p 0.04p 0.05p 5,390,016
16/10/2024 0.05p 0.05p 0.03p 0.05p 72,952,194
15/10/2024 0.07p 0.07p 0.06p 0.06p 6,367,134
14/10/2024 0.09p 0.09p 0.05p 0.07p 24,824,535
11/10/2024 0.08p 0.09p 0.08p 0.09p 2,586,256
10/10/2024 0.09p 0.09p 0.08p 0.08p 7,748,423
09/10/2024 0.09p 0.09p 0.09p 0.09p 1,052,363
08/10/2024 0.10p 0.10p 0.08p 0.09p 3,940,669
07/10/2024 0.10p 0.10p 0.09p 0.10p 2,405,605
04/10/2024 0.10p 0.10p 0.09p 0.10p 1,447,435
03/10/2024 0.10p 0.10p 0.09p 0.10p 1,391,503
02/10/2024 0.10p 0.10p 0.09p 0.10p 439,602
01/10/2024 0.10p 0.10p 0.09p 0.10p 5,572
30/09/2024 0.10p 0.10p 0.09p 0.10p 1,418,119
27/09/2024 0.10p 0.10p 0.09p 0.10p 50,000
26/09/2024 0.10p 0.10p 0.09p 0.10p 1,804,607
25/09/2024 0.11p 0.11p 0.09p 0.10p 2,864,957
24/09/2024 0.11p 0.12p 0.10p 0.11p 2,728,416
23/09/2024 0.11p 0.12p 0.09p 0.11p 9,767,519
20/09/2024 0.11p 0.11p 0.10p 0.11p 1,649,086
19/09/2024 0.11p 0.11p 0.10p 0.11p 397,001
18/09/2024 0.11p 0.11p 0.10p 0.11p 2,231,263
17/09/2024 0.11p 0.11p 0.10p 0.11p 177,077
16/09/2024 0.12p 0.12p 0.10p 0.11p 2,371,785
13/09/2024 0.12p 0.12p 0.11p 0.12p 132,500
12/09/2024 0.12p 0.12p 0.11p 0.12p 977,959
11/09/2024 0.12p 0.12p 0.11p 0.12p 7,879,431
10/09/2024 0.13p 0.14p 0.11p 0.12p 4,327,785
09/09/2024 0.12p 0.13p 0.12p 0.13p 8,900,529
06/09/2024 0.12p 0.12p 0.11p 0.12p 127,580
05/09/2024 0.12p 0.12p 0.11p 0.12p 142,382
04/09/2024 0.12p 0.12p 0.11p 0.12p 1,328,654
03/09/2024 0.12p 0.12p 0.11p 0.12p 416,393
02/09/2024 0.12p 0.12p 0.11p 0.12p 1,077,766
30/08/2024 0.12p 0.12p 0.11p 0.12p 437,595
29/08/2024 0.12p 0.12p 0.11p 0.12p 3,961,195
28/08/2024 0.13p 0.13p 0.11p 0.12p 5,119,861
27/08/2024 0.13p 0.14p 0.12p 0.13p 2,474,117
26/08/2024 0.14p 0.14p 0.13p 0.13p 7,061,091
23/08/2024 0.14p 0.14p 0.13p 0.13p 7,061,091
22/08/2024 0.14p 0.14p 0.13p 0.13p 7,061,091
21/08/2024 0.14p 0.15p 0.13p 0.14p 3,080,511
20/08/2024 0.14p 0.15p 0.13p 0.14p 7,512,187
19/08/2024 0.15p 0.15p 0.13p 0.14p 5,012,693
16/08/2024 0.14p 0.16p 0.13p 0.15p 7,395,287
15/08/2024 0.16p 0.16p 0.13p 0.14p 23,034,803
14/08/2024 0.15p 0.23p 0.14p 0.17p 111,281,691
13/08/2024 0.15p 0.15p 0.14p 0.15p 7,281,508
12/08/2024 0.15p 0.15p 0.13p 0.15p 13,966,705
09/08/2024 0.15p 0.15p 0.13p 0.14p 14,849,013
08/08/2024 0.14p 0.16p 0.13p 0.15p 21,250,978
07/08/2024 0.16p 0.16p 0.13p 0.15p 16,022,281
06/08/2024 0.21p 0.21p 0.15p 0.16p 61,689,604
05/08/2024 0.14p 0.34p 0.13p 0.21p 214,899,357
02/08/2024 0.11p 0.14p 0.08p 0.12p 16,271,500
01/08/2024 0.25p 0.29p 0.10p 0.15p 62,980,582
31/07/2024 0.36p 0.37p 0.35p 0.36p 192,851
30/07/2024 0.37p 0.37p 0.35p 0.36p 3,202,378
29/07/2024 0.39p 0.39p 0.35p 0.37p 1,784,297
26/07/2024 0.39p 0.39p 0.38p 0.39p 30,745
25/07/2024 0.39p 0.39p 0.38p 0.39p 132,749
24/07/2024 0.39p 0.40p 0.38p 0.39p 1,107,539
23/07/2024 0.42p 0.42p 0.38p 0.39p 64,550
22/07/2024 0.39p 0.40p 0.38p 0.39p 800,576
19/07/2024 0.38p 0.40p 0.38p 0.39p 391,067
18/07/2024 0.39p 0.40p 0.38p 0.39p 262,131

Market data

Select a section