Gaztransport et technigaz (GB:0QT5)
:0QT5
UK Market

Gaztransport et technigaz (0QT5) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 04, 2025
135.15
136.30
128.10
130.94
130.94
-4.65%
99,833
2.56
Apr 03, 2025
138.55
138.90
136.00
137.32
137.32
-2.68%
7,530
0.19
Apr 02, 2025
140.30
141.60
139.00
141.10
141.10
+2.15%
194,381
5.29
Apr 01, 2025
140.50
140.90
135.60
138.14
138.14
-2.05%
58,032
1.61
Mar 31, 2025
142.15
141.90
139.20
141.02
141.02
-0.78%
38,155
1.08
Mar 28, 2025
142.75
143.20
141.50
142.13
142.13
+0.02%
4,545
0.13
Mar 27, 2025
144.30
143.90
139.50
142.11
142.11
-2.20%
106,913
3.17
Mar 26, 2025
146.35
147.90
145.00
145.30
145.30
-0.97%
77,943
2.40
Mar 25, 2025
147.45
148.20
146.00
146.72
146.72
+0.64%
37,828
1.03
Mar 24, 2025
147.05
147.10
145.40
145.79
145.79
+0.25%
1,710
0.05
Mar 21, 2025
148.40
147.70
144.70
145.42
145.42
-0.53%
4,752
0.12
Mar 20, 2025
148.90
148.90
145.70
146.20
146.20
-0.67%
60,471
1.57
Mar 19, 2025
145.50
148.60
145.20
147.19
147.19
+0.54%
10,383
0.25
Mar 18, 2025
145.80
147.20
145.70
146.40
146.40
+1.19%
92,420
2.16
Mar 17, 2025
143.35
145.60
143.70
144.67
144.67
+1.10%
2,293
0.05
Mar 14, 2025
143.25
143.90
142.30
143.10
143.10
-0.10%
9,701
0.21
Mar 13, 2025
144.60
143.90
141.50
143.24
143.24
+2.76%
16,172
0.35
Mar 12, 2025
139.05
144.00
139.30
139.40
139.40
-0.14%
19,875
0.39
Mar 11, 2025
139.85
140.70
138.00
139.60
139.60
-0.73%
137,187
2.77
Mar 10, 2025
143.25
143.30
139.50
140.63
140.63
-0.87%
3,892
0.08
Mar 07, 2025
142.55
142.20
139.70
141.87
141.87
-0.69%
3,409
0.07
Mar 06, 2025
146.55
146.10
142.00
142.85
142.85
-1.25%
11,161
0.22
Mar 05, 2025
146.15
147.20
144.10
144.65
144.65
-1.77%
6,354
0.12
Mar 04, 2025
150.45
150.40
145.70
147.26
147.26
-3.12%
10,907
0.18
Mar 03, 2025
148.60
153.00
148.90
151.99
151.99
+3.35%
94,140
1.61
Feb 28, 2025
148.20
148.60
146.00
147.07
147.07
-0.89%
22,494
0.39
Feb 27, 2025
148.50
149.60
147.30
148.40
148.40
-1.07%
8,791
0.15
Feb 26, 2025
150.05
151.30
148.60
150.00
150.00
-3.32%
34,742
0.56
Feb 25, 2025
158.95
159.00
150.30
155.15
155.15
-2.72%
33,564
0.55
Feb 24, 2025
154.45
160.30
155.20
159.50
159.50
+3.57%
124,002
2.08
Feb 21, 2025
145.00
157.20
142.20
154.01
154.01
+15.10%
20,053
0.34
Feb 20, 2025
134.95
134.60
133.30
133.80
133.80
-1.00%
5,368
0.09
Feb 19, 2025
137.00
136.80
134.80
135.16
135.16
-0.69%
149,390
2.51
Feb 18, 2025
136.10
137.10
135.10
136.10
136.10
+0.22%
118,852
2.06
Feb 17, 2025
137.50
136.60
134.80
135.81
135.81
+0.89%
103,876
1.85
Feb 14, 2025
134.75
135.10
133.70
134.61
134.61
-0.27%
10,478
0.19
Feb 13, 2025
137.00
136.30
134.00
134.97
134.97
-0.70%
10,877
0.19
Feb 12, 2025
134.55
136.65
134.00
135.92
135.92
+1.25%
6,110
0.11
Feb 11, 2025
138.95
138.80
133.80
134.24
134.24
-3.10%
22,209
0.39
Feb 10, 2025
141.10
139.70
134.20
138.53
138.53
-4.53%
39,797
0.70
Feb 07, 2025
148.50
149.00
144.60
145.10
145.10
-2.40%
4,870
0.09
Feb 06, 2025
150.35
152.00
148.10
148.67
148.67
-1.46%
3,244
0.06
Feb 05, 2025
150.05
151.50
149.70
150.87
150.87
+2.15%
3,531
0.06
Feb 04, 2025
147.35
150.30
146.90
147.70
147.70
+1.14%
2,625
0.04
Feb 03, 2025
147.15
147.20
145.00
146.03
146.03
-1.34%
25,759
0.43
Jan 31, 2025
147.65
148.50
147.10
148.02
148.02
+0.42%
8,135
0.14
Jan 30, 2025
146.35
147.60
145.70
147.40
147.40
+1.04%
11,377
0.19
Jan 29, 2025
145.90
146.80
145.40
145.88
145.88
-0.16%
5,874
0.10
Jan 28, 2025
146.95
146.90
145.30
146.12
146.12
+0.08%
4,226
0.07
Jan 27, 2025
145.60
147.30
144.90
146.00
146.00
-0.35%
15,634
0.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis