Market data

Select a section

Guild Esports

(GILD)
Sector: Travel & Leisure
0.04p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.42p 0.45p 0.38p 0.39p 491,577
16/07/2024 0.44p 0.48p 0.38p 0.42p 411,321
15/07/2024 0.38p 0.50p 0.32p 0.44p 15,437,228
12/07/2024 0.37p 0.41p 0.32p 0.38p 3,432,957
11/07/2024 0.37p 0.40p 0.32p 0.37p 1,328,132
10/07/2024 0.30p 0.40p 0.27p 0.32p 4,926,751
09/07/2024 0.30p 0.32p 0.27p 0.30p 416,257
08/07/2024 0.30p 0.30p 0.27p 0.30p 323,895
05/07/2024 0.30p 0.31p 0.30p 0.30p 142,699
04/07/2024 0.30p 0.30p 0.30p 0.30p 243,737
03/07/2024 0.29p 0.31p 0.29p 0.30p 810,908
02/07/2024 0.33p 0.35p 0.27p 0.29p 895,250
01/07/2024 0.33p 0.35p 0.30p 0.33p 589,270
28/06/2024 0.35p 0.37p 0.30p 0.33p 2,076,797
27/06/2024 0.35p 0.35p 0.32p 0.35p 94,844
26/06/2024 0.35p 0.37p 0.32p 0.35p 326,668
25/06/2024 0.35p 0.35p 0.34p 0.35p 0
24/06/2024 0.35p 0.37p 0.32p 0.35p 275,865
21/06/2024 0.35p 0.37p 0.30p 0.35p 733,636
20/06/2024 0.35p 0.37p 0.30p 0.32p 375,728
19/06/2024 0.35p 0.37p 0.32p 0.35p 213,111
18/06/2024 0.35p 0.37p 0.32p 0.35p 1,164,522
17/06/2024 0.38p 0.39p 0.35p 0.35p 290,220
14/06/2024 0.38p 0.40p 0.35p 0.38p 146,612
13/06/2024 0.33p 0.40p 0.30p 0.38p 5,766,550
12/06/2024 0.33p 0.35p 0.31p 0.33p 767,233
11/06/2024 0.38p 0.38p 0.30p 0.33p 1,994,966
10/06/2024 0.38p 0.39p 0.35p 0.38p 1,683,533
07/06/2024 0.38p 0.39p 0.38p 0.38p 657,651
06/06/2024 0.38p 0.40p 0.35p 0.38p 1,077,479
05/06/2024 0.38p 0.40p 0.36p 0.38p 519,766
04/06/2024 0.43p 0.45p 0.35p 0.38p 3,083,683
03/06/2024 0.43p 0.49p 0.35p 0.43p 11,629,446
31/05/2024 0.28p 0.45p 0.28p 0.43p 16,685,227
30/05/2024 0.28p 0.29p 0.25p 0.28p 810,369
29/05/2024 0.33p 0.33p 0.25p 0.28p 4,208,468
28/05/2024 0.33p 0.33p 0.30p 0.33p 2,395,840
27/05/2024 0.33p 0.33p 0.30p 0.33p 967,029
24/05/2024 0.33p 0.33p 0.30p 0.33p 967,029
23/05/2024 0.33p 0.33p 0.33p 0.33p 84,545
22/05/2024 0.33p 0.35p 0.30p 0.33p 2,699,292
21/05/2024 0.35p 0.36p 0.30p 0.33p 1,393,472
20/05/2024 0.35p 0.36p 0.33p 0.35p 940,404
17/05/2024 0.38p 0.41p 0.30p 0.35p 5,548,047
16/05/2024 0.38p 0.39p 0.36p 0.38p 497,817
15/05/2024 0.38p 0.41p 0.35p 0.41p 3,673,096
14/05/2024 0.45p 0.48p 0.35p 0.39p 11,274,386
13/05/2024 0.35p 0.50p 0.33p 0.45p 11,128,940
10/05/2024 0.38p 0.40p 0.31p 0.35p 1,628,233

Market data

Select a section