UK markets open in 4 hours 31 minutes

Great Western Mining Corporation PLC (GWMO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0395-0.0020 (-4.82%)
At close: 04:29PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.00000.00000.00000.03950.039511,301,489
01 May 20240.04200.04200.04000.04200.04205,163,642
30 Apr 20240.04200.04200.04000.04200.04208,988,766
29 Apr 20240.04100.04200.04000.04200.042090,097,755
26 Apr 20240.04500.04500.04000.04100.041080,325,264
25 Apr 20240.04700.04800.04400.04500.045020,212,151
24 Apr 20240.04700.04500.04500.04700.04705,676,217
23 Apr 20240.04700.04500.04300.04700.047070,360,045
22 Apr 20240.04700.04800.04500.04700.04703,534,350
19 Apr 20240.04700.04800.04600.04700.047032,820,354
18 Apr 20240.04700.04700.04600.04700.04706,899,095
17 Apr 20240.04700.04800.04500.04700.047092,851,271
16 Apr 20240.04700.04600.04600.04700.04701,199,609
15 Apr 20240.04700.04800.04600.04700.047010,792,440
12 Apr 20240.04700.04600.04600.04700.04708,904,101
11 Apr 20240.04900.05000.04600.04700.047022,514,056
10 Apr 20240.04700.04700.04500.04600.046080,407,458
09 Apr 20240.04600.04700.04500.04700.0470111,135,433
08 Apr 20240.04600.04600.04500.04600.04606,361,815
05 Apr 20240.04600.04600.04500.04600.046011,488,005
04 Apr 20240.04600.04600.04600.04600.046020,086,840
03 Apr 20240.04600.04600.04500.04600.04608,017,281
02 Apr 20240.04700.04700.04500.04600.046015,936,455
28 Mar 20240.04600.04700.04500.04700.047020,762,231
27 Mar 20240.05100.04700.04500.04600.046018,000,629
26 Mar 20240.04700.04700.04600.04700.0470743,867
25 Mar 20240.04700.04800.04600.04700.047038,094,777
22 Mar 20240.04600.04800.04500.04700.047020,919,946
21 Mar 20240.04600.04700.04500.04600.046040,924,143
20 Mar 20240.05000.05500.04500.04600.046014,476,736
19 Mar 20240.04600.05000.04500.05000.0500450,449,215
18 Mar 20240.04600.04700.04500.04600.046074,691,565
15 Mar 20240.04600.04600.04500.04600.046027,630,600
14 Mar 20240.04700.04900.04500.04600.046051,501,061
13 Mar 20240.04700.05000.04500.04700.047027,299,484
12 Mar 20240.04800.05000.04500.04600.046077,822,012
11 Mar 20240.04800.05200.04500.04800.0480100,611,894
08 Mar 20240.06500.07000.06000.06300.063010,842,793
07 Mar 20240.06500.06900.06000.06500.0650340,229
06 Mar 20240.06500.07000.06100.07000.07005,795,774
05 Mar 20240.06800.07000.06000.07000.07003,162,972
04 Mar 20240.06800.07000.06500.06800.06808,538,747
01 Mar 20240.06800.07000.06500.06800.06804,703,869
29 Feb 20240.06300.07000.06000.06800.068069,627,872
28 Feb 20240.06300.06300.06100.06300.06301,906,090
27 Feb 20240.06300.06800.06000.06300.063011,264,448
26 Feb 20240.05800.06500.05500.06300.063016,470,655
23 Feb 20240.05800.06000.05500.05800.05802,828,617
22 Feb 20240.06000.06500.05500.05800.05805,130,283
21 Feb 20240.06300.06500.05700.06000.060026,171,412
20 Feb 20240.06000.06400.05500.06300.063019,188,813
19 Feb 20240.06300.06500.05500.06000.060039,473,745
16 Feb 20240.06300.06500.06000.06300.06306,796,294
15 Feb 20240.06300.06500.06000.06300.063010,515,472
14 Feb 20240.05800.06500.05500.06300.063017,456,384
13 Feb 20240.05800.06000.05500.05800.05806,164,161
12 Feb 20240.05800.06000.05500.05800.0580642,641
09 Feb 20240.06300.06500.05500.05800.058017,035,712
08 Feb 20240.06300.06500.05700.06300.06309,360,605
07 Feb 20240.06300.06500.06000.06300.063010,768,898
06 Feb 20240.06300.06500.05500.06300.063011,086,358
05 Feb 20240.06800.06700.06000.06300.063038,176,387
02 Feb 20240.06800.07000.06500.06800.06806,892,791
01 Feb 20240.06900.07100.06500.06800.068062,272,024
31 Jan 20240.06500.07500.06000.06900.069046,932,682
30 Jan 20240.05300.07500.05200.06500.0650264,439,484
29 Jan 20240.05000.05500.04500.05000.050015,403,776
26 Jan 20240.05000.05500.04700.05000.05005,953,967
25 Jan 20240.05000.05500.04500.05000.05008,031,292
24 Jan 20240.05300.05500.04500.05000.050024,963,352
23 Jan 20240.06600.07000.05000.05500.055034,409,028
22 Jan 20240.06600.07000.06000.06600.0660115,274,730
19 Jan 20240.05500.06500.05000.06300.0630246,687,976
18 Jan 20240.05500.06000.05000.05500.05509,751,418
17 Jan 20240.05000.06000.04500.05500.055087,645,806
16 Jan 20240.05000.05500.04500.05000.05004,025,919
15 Jan 20240.05000.05500.04500.05000.050038,229,842
12 Jan 20240.04800.05500.04000.05300.053039,817,368
11 Jan 20240.05300.06000.04600.04800.048059,559,486
10 Jan 20240.03800.06000.03900.05300.0530343,351,863
09 Jan 20240.03800.03900.03900.03800.0380713,411
08 Jan 20240.03800.04000.03600.03800.03807,859,888
05 Jan 20240.03800.04000.03600.03800.038017,102,255
04 Jan 20240.03800.04000.03500.03800.038016,555,489
03 Jan 20240.03800.04000.03500.03800.038031,291,863
02 Jan 20240.04300.04500.03500.03800.038018,543,089
29 Dec 20230.04300.04200.04000.04300.0430866,428
28 Dec 20230.04300.04500.04000.04300.04303,430,309
27 Dec 20230.04300.04200.04000.04300.0430823,350
22 Dec 20230.04300.04000.04000.04300.04301,765,541
21 Dec 20230.04300.04500.04000.04300.04301,044,359
20 Dec 20230.04300.04500.04000.04300.04304,557,284
19 Dec 20230.04300.04200.04000.04300.04301,760,361
18 Dec 20230.04300.04500.04000.04300.04302,118,813
15 Dec 20230.04800.05000.03800.04300.043044,490,957
14 Dec 20230.04800.05000.04500.04800.04805,483,203
13 Dec 20230.04800.05000.04500.04800.04801,429,090
12 Dec 20230.04800.05000.04500.04800.04801,458,263
11 Dec 20230.04800.05000.04500.04800.04803,663,130
08 Dec 20230.04800.05000.04500.04800.04809,501,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...