Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Great Western Mining Corporation PLC (GWMO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.0840-0.0025 (-2.89%)
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.08650.08780.08320.08400.084063,412,426
Feb 02, 20230.08700.08800.08400.08700.087012,371,165
Feb 01, 20230.09200.09500.08000.09000.0900115,317,614
Jan 31, 20230.09200.09600.09000.09200.092063,937,402
Jan 30, 20230.08700.09500.08500.09200.0920237,978,610
Jan 27, 20230.08700.08800.08500.08700.0870112,557,360
Jan 26, 2023------
Jan 25, 20230.08300.08400.08200.08300.083022,567,130
Jan 24, 20230.08300.08400.08200.08400.084037,749,549
Jan 23, 20230.08400.08400.08000.08400.0840120,450,254
Jan 20, 20230.08400.08600.08000.08400.084034,209,892
Jan 19, 20230.08500.08800.08300.08400.084043,256,319
Jan 18, 20230.08500.08600.08400.08500.0850217,540,204
Jan 17, 20230.08500.09000.08100.08500.0850414,027,625
Jan 16, 20230.11500.12000.11000.11500.115010,211,542
Jan 13, 20230.11800.12200.11000.11500.11504,260,342
Jan 12, 20230.12000.12500.11000.11800.11806,287,122
Jan 11, 20230.12300.12500.11600.12000.12008,878,598
Jan 10, 20230.12300.12500.12000.12300.12304,982,221
Jan 09, 20230.12300.12500.12000.12300.12301,245,099
Jan 06, 20230.12500.13000.12000.12300.12307,418,580
Jan 05, 20230.14000.15000.12000.12500.125020,627,539
Jan 04, 20230.13500.14000.12000.13500.13501,478,534
Jan 03, 20230.12500.14000.12000.13500.135011,722,762
Dec 30, 20220.12500.13000.12000.12500.12503,580,851
Dec 29, 20220.12000.13000.11700.12500.12505,606,102
Dec 28, 20220.11800.12500.11500.12000.12004,219,598
Dec 23, 20220.11800.12400.11000.11800.118010,522,678
Dec 22, 20220.12300.13000.11900.11800.11803,928,428
Dec 21, 20220.12300.13000.11500.12300.1230881,095
Dec 20, 20220.12300.13000.11500.12300.12303,712,735
Dec 19, 20220.12500.13000.11500.12300.12301,369,106
Dec 16, 20220.12300.12800.11900.12500.12505,785,475
Dec 15, 20220.11800.13000.11300.12300.123014,677,541
Dec 14, 20220.11500.12500.10300.11800.118017,501,659
Dec 13, 20220.11500.12000.10500.11500.115014,869,048
Dec 12, 20220.10800.12000.10500.11500.115012,271,851
Dec 09, 20220.11000.11500.10600.10800.108022,521,017
Dec 08, 20220.11500.12000.10100.11500.115042,911,469
Dec 07, 20220.11500.12000.11000.11500.11504,200,055
Dec 06, 20220.11800.12000.11000.11500.11501,484,218
Dec 05, 20220.11500.12500.11000.11800.118034,772,093
Dec 02, 20220.11300.12000.10500.11500.115015,610,404
Dec 01, 20220.11300.12000.10600.11300.11306,297,335
Nov 30, 20220.11300.12000.11100.11300.11302,145,916
Nov 29, 20220.10800.12000.10700.11300.11305,482,115
Nov 28, 20220.11300.12000.10100.10800.108016,980,243
Nov 25, 20220.11300.12000.11100.11300.113010,523,974
Nov 24, 20220.11300.11300.10500.11300.11301,122,946
Nov 23, 20220.11300.12000.10500.11300.11301,619,019
Nov 22, 20220.11500.11000.10500.11300.11302,283,018
Nov 21, 20220.11500.12000.11000.11500.1150513,675
Nov 18, 20220.11500.12000.11000.11500.11501,591,363
Nov 17, 20220.11500.12000.11000.11800.11803,366,231
Nov 16, 20220.11800.12000.11000.11500.115019,973,668
Nov 15, 20220.11800.12000.11500.11800.11801,291,586
Nov 14, 20220.11800.11800.11500.11800.11805,302,610
Nov 11, 20220.13000.13500.11300.11800.118057,481,970
Nov 10, 20220.14500.14100.12500.13000.130017,089,298
Nov 09, 20220.14800.15500.14000.14500.14504,750,477
Nov 08, 20220.14800.15500.14400.14800.148013,216,995
Nov 07, 20220.14500.15200.14000.14800.14801,824,545
Nov 04, 20220.14300.15000.13500.14500.14508,712,514
Nov 03, 20220.14300.15000.14100.14300.14302,546,183
Nov 02, 20220.14000.15000.13500.14300.14304,900,977
Nov 01, 20220.15000.15500.14000.14000.14008,512,582
Oct 31, 20220.14300.16000.14000.15000.150017,015,798
Oct 28, 20220.13800.15000.13200.14300.143014,980,185
Oct 27, 20220.13300.14800.13500.13800.138015,320,843
Oct 26, 20220.13300.14000.12800.13300.13301,450,661
Oct 25, 20220.12000.14000.11900.13500.13506,106,588
Oct 24, 20220.12000.13000.11600.12000.120010,026,849
Oct 21, 20220.12500.12400.11400.12000.120016,454,639
Oct 20, 20220.12500.12700.12000.12500.12501,051,374
Oct 19, 20220.12500.12700.12100.12500.12501,866,582
Oct 18, 20220.12500.13000.12700.12500.12501,673,156
Oct 17, 20220.13000.14000.12000.12500.12501,432,346
Oct 14, 20220.14000.14000.12000.13000.13005,462,424
Oct 13, 20220.14000.15000.13000.14000.14006,450,520
Oct 12, 20220.13500.14300.13400.14000.140012,640,422
Oct 11, 20220.14000.14600.13700.13500.13507,464,047
Oct 10, 20220.13000.14600.13700.14000.14005,166,879
Oct 07, 20220.13000.14000.12500.13000.13009,948,270
Oct 06, 20220.12500.13700.12000.13000.130023,806,817
Oct 05, 20220.11500.13000.11000.12000.12009,266,158
Oct 04, 20220.10500.12000.10900.11500.11506,940,757
Oct 03, 20220.11500.12000.10100.10500.105012,284,882
Sep 30, 20220.11500.12000.11000.11500.115020,029,160
Sep 29, 20220.12500.12400.11400.11500.11502,905,124
Sep 28, 20220.12500.12500.12000.12100.12104,814,526
Sep 27, 20220.12500.12800.12100.12500.125010,356,820
Sep 26, 20220.12500.14000.12000.12100.121012,256,142
Sep 23, 20220.13000.14000.12000.12500.125010,490,300
Sep 22, 20220.14500.14800.12000.13000.130015,154,417
Sep 21, 20220.14000.15000.13400.14000.1400302,169
Sep 20, 20220.14000.15000.13000.14000.14004,444,030
Sep 16, 20220.14000.14600.13000.14000.14002,214,756
Sep 15, 20220.14000.14700.13000.14000.14002,198,881
Sep 14, 20220.14000.15000.13000.14000.14001,358,132
Sep 13, 20220.14000.15000.13000.14000.14002,350,135
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement