Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

GAN Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 178.86 190.00 176.00 190.00 1,115,272
Feb 13, 2020 168.00 179.00 167.50 171.00 718,005
Feb 12, 2020 168.00 168.00 162.50 166.00 314,217
Feb 11, 2020 176.60 177.00 156.00 162.50 673,513
Feb 10, 2020 177.00 179.00 174.00 176.00 358,687
Feb 7, 2020 182.00 182.00 175.00 179.00 323,465
Feb 6, 2020 178.00 182.00 173.00 180.00 486,181
Feb 5, 2020 174.00 178.00 172.00 177.00 747,538
Feb 4, 2020 177.00 180.503 168.10 173.00 1,100,777
Feb 3, 2020 173.00 180.00 171.625 178.00 1,316,391
Jan 31, 2020 160.00 172.50 160.00 170.50 5,363,045
Jan 30, 2020 159.00 160.00 156.10 157.00 516,036
Jan 29, 2020 159.00 160.00 155.00 159.00 266,510
Jan 28, 2020 159.80 160.00 155.00 158.00 302,478
Jan 27, 2020 167.00 167.00 158.00 160.00 476,169
Jan 24, 2020 165.80 167.20 163.414 165.00 679,803
Jan 23, 2020 167.00 168.00 162.00 165.00 336,324
Jan 22, 2020 168.00 168.00 162.50 167.50 410,012
Jan 21, 2020 163.00 168.00 163.00 165.00 309,283
Jan 20, 2020 160.55 167.50 158.00 167.50 405,058
Jan 17, 2020 159.00 162.00 146.80 161.00 1,039,359
Jan 16, 2020 167.10 167.50 160.00 162.00 744,289
Jan 15, 2020 172.945 173.00 165.00 165.00 566,353
Jan 14, 2020 174.275 175.80 170.00 173.00 449,773
Jan 13, 2020 175.00 179.50 169.00 175.00 4,542,935
Jan 10, 2020 169.00 175.775 165.60 171.50 1,086,930
Jan 9, 2020 185.00 188.00 166.50 167.00 1,418,287
Jan 8, 2020 189.50 192.00 183.00 185.00 451,778
Jan 7, 2020 189.00 195.00 185.00 190.00 943,402
Jan 6, 2020 195.00 202.00 186.52 188.00 1,257,266
Jan 3, 2020 190.00 190.50 184.625 188.50 524,741
Jan 2, 2020 184.00 196.00 182.00 191.00 931,967
Jan 1, 2020 191.50 191.50 178.35 181.50 305,083
Dec 31, 2019 191.50 191.50 178.35 181.50 305,083
Dec 30, 2019 165.00 190.00 160.515 187.00 1,099,416
Dec 27, 2019 158.00 164.00 153.00 163.00 2,090,383
Dec 26, 2019 151.00 158.50 148.45 155.00 235,192
Dec 25, 2019 151.00 158.50 148.45 155.00 235,192
Dec 24, 2019 151.00 158.50 148.45 155.00 235,192
Dec 23, 2019 137.80 150.00 136.00 148.00 404,387
Dec 20, 2019 138.50 140.00 135.09 137.00 124,151
Dec 19, 2019 139.20 141.50 138.00 140.00 50,465
Dec 18, 2019 148.20 149.00 138.04 141.00 315,623
Dec 17, 2019 146.20 146.20 142.00 143.50 179,846
Dec 16, 2019 144.215 150.00 140.00 146.00 521,587
Dec 13, 2019 137.00 145.00 137.00 145.00 262,444
Dec 12, 2019 135.60 137.00 132.00 137.00 134,825
Dec 11, 2019 134.98 140.00 134.00 140.00 105,527
Dec 10, 2019 137.90 139.00 133.00 134.00 220,461
Dec 9, 2019 143.00 143.00 135.50 135.50 247,298
Showing 1 to 50 of 259