19.00p+0.50 (+2.70%)10 Aug 2022, 09:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Great Eastern Energy Corporation Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 10, 202218.50p18.70p18.70p19.00p50,000
Aug 9, 202218.50p18.80p18.60p18.50p28,700
Aug 8, 202220.50p19.00p19.00p18.50p27,631
Jul 21, 202220.50p21.40p21.40p20.50p10,000
Jul 19, 202220.50p21.40p21.40p20.50p13,000
Jul 15, 202220.50p19.05p19.05p20.50p3,950
Jul 7, 202220.50p20.70p20.70p20.50p1,633
Jul 6, 202223.00p22.00p20.00p20.50p53,500
Jun 30, 202223.00p23.70p23.00p23.00p64,694
Jun 27, 202224.50p24.80p22.90p23.00p82,500
Jun 24, 202224.50p24.90p24.00p24.50p76,686
Jun 23, 202224.00p24.96p24.35p24.50p45,567
Jun 21, 202224.00p23.35p23.35p24.00p1,810
Jun 17, 202224.00p23.32p23.32p24.00p16,000
Jun 15, 202223.50p24.91p23.30p24.00p17,000
Jun 14, 202221.50p24.25p22.00p23.50p85,562
Jun 13, 202221.00p21.90p21.16p21.50p23,401
Jun 10, 202221.00p21.80p21.80p21.00p6,500
Jun 1, 202221.00p21.76p21.76p21.00p4,081
May 31, 202221.00p21.20p21.20p21.00p11,793
May 30, 202221.00p20.32p20.32p21.00p9,439
May 23, 202220.25p20.90p20.90p20.50p21,000
May 20, 202220.25p20.00p20.00p20.25p20,000
May 18, 202218.50p20.00p17.00p20.25p461,955
May 17, 202220.00p19.70p18.89p18.75p124,000
May 16, 202220.00p20.00p20.00p20.00p2,000
May 12, 202220.50p19.00p19.00p20.00p6,000
May 11, 202220.00p20.40p18.02p20.50p17,738
May 10, 202221.50p21.00p20.00p20.50p15,000
May 9, 202223.00p22.00p22.00p21.50p10,000
May 6, 202223.00p23.50p22.00p23.00p75,892
May 5, 202223.50p24.50p22.15p23.00p10,500
May 4, 202227.50p25.00p22.00p23.50p53,769
May 3, 202227.50p28.85p26.00p27.50p41,367
Apr 29, 202228.00p29.16p26.00p27.50p17,434
Apr 28, 202227.50p28.50p28.50p28.00p7,000
Apr 27, 202227.50p29.00p29.00p27.50p2,900
Apr 26, 202227.50p27.20p27.20p27.50p26
Apr 25, 202228.00p27.60p26.60p27.50p10,000
Apr 22, 202228.00p26.00p26.00p28.00p5,250
Apr 21, 202226.00p29.50p26.20p28.00p27,576
Apr 19, 202226.00p24.20p24.20p26.00p2,740
Apr 13, 202226.00p25.00p25.00p25.00p5,616
Apr 8, 202225.00p25.90p25.00p26.00p19,722
Apr 7, 202226.50p24.50p24.50p25.00p20,000
Apr 4, 202228.00p26.15p25.00p26.50p35,000
Mar 31, 202228.00p29.50p29.50p28.00p30,000
Mar 25, 202229.00p28.90p26.00p28.00p36,410
Mar 24, 202229.00p29.90p29.90p29.00p1,304
Mar 18, 202226.50p27.90p27.90p26.50p544
Showing 1 to 50 of 156