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

Globalworth Real Estate Investments Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 9.10 9.30 9.10 9.20 2,791
Dec 5, 2019 0.00 0.00 0.00 9.20 11,000
Dec 4, 2019 9.20 9.20 9.20 9.15 6,754
Dec 3, 2019 0.00 0.00 0.00 9.23 0
Dec 2, 2019 9.20 9.30 9.20 9.25 2,968
Nov 29, 2019 9.20 9.25 9.20 9.25 100,485
Nov 28, 2019 9.30 9.30 9.20 9.25 1,196
Nov 27, 2019 9.30 9.30 9.15 9.23 14,649
Nov 26, 2019 9.10 9.10 9.10 9.20 8,473
Nov 25, 2019 9.30 9.30 9.10 9.20 1,294
Nov 22, 2019 9.30 9.30 9.10 9.20 531
Nov 21, 2019 9.20 9.30 9.10 9.18 4,750
Nov 20, 2019 9.40 9.40 9.40 9.25 309
Nov 19, 2019 9.40 9.40 9.40 9.25 107
Nov 18, 2019 9.30 9.40 9.30 9.35 7,920
Nov 15, 2019 9.40 9.40 9.20 9.30 2,367
Nov 14, 2019 9.20 9.20 9.20 9.30 16,307
Nov 13, 2019 9.40 9.40 9.30 9.30 1,564
Nov 12, 2019 9.40 9.40 9.20 9.30 269
Nov 11, 2019 9.20 9.40 9.20 9.25 1,470
Nov 8, 2019 9.40 9.40 9.00 9.20 1,270
Nov 7, 2019 9.40 9.40 9.40 9.23 579
Nov 6, 2019 9.10 9.25 9.10 9.20 1,635
Nov 5, 2019 9.00 9.00 9.00 9.13 595
Nov 4, 2019 9.30 9.30 9.00 9.20 21,256
Nov 1, 2019 9.30 9.30 9.20 9.28 16,522
Oct 31, 2019 9.35 9.40 9.20 9.30 2,144
Oct 30, 2019 9.30 9.30 9.20 9.30 5,236
Oct 29, 2019 9.30 9.45 9.20 9.30 47,783
Oct 28, 2019 9.30 9.30 9.15 9.20 322,423
Oct 25, 2019 9.30 9.30 9.20 9.25 1,501
Oct 24, 2019 9.40 9.40 9.15 9.23 2,783
Oct 23, 2019 9.20 9.30 9.20 9.25 3,178
Oct 22, 2019 9.25 9.25 9.20 9.25 1,880
Oct 21, 2019 9.40 9.40 9.30 9.30 155,843
Oct 18, 2019 9.30 9.30 9.30 9.35 500
Oct 17, 2019 9.20 9.40 9.20 9.30 12,059
Oct 16, 2019 9.35 9.45 9.35 9.33 20,578
Oct 15, 2019 9.45 9.45 9.45 9.33 300
Oct 14, 2019 9.25 9.40 9.25 9.45 145,125
Oct 11, 2019 9.30 9.35 9.20 9.43 1,427,575
Oct 10, 2019 9.50 9.50 9.50 9.50 320
Oct 9, 2019 9.60 9.60 9.35 9.45 335
Oct 8, 2019 0.00 0.00 0.00 9.45 115
Oct 7, 2019 9.60 9.60 9.30 9.45 4,087
Oct 4, 2019 0.00 0.00 0.00 9.50 0
Oct 3, 2019 9.45 9.45 9.35 9.48 423
Oct 2, 2019 9.50 9.50 9.50 9.53 476
Oct 1, 2019 9.60 9.60 9.50 9.55 3,555
Sep 30, 2019 9.70 9.80 9.60 9.70 2,743
Showing 1 to 50 of 259