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
Feb 26, 2020 9.20 9.30 9.20 9.25 29,397
Feb 25, 2020 9.30 9.30 9.30 9.30 1,000
Feb 24, 2020 9.20 9.30 9.20 9.30 6,784
Feb 21, 2020 9.30 9.30 9.20 9.30 27,850
Feb 20, 2020 9.30 9.35 9.20 9.30 3,657
Feb 19, 2020 9.30 9.30 9.25 9.30 25,309
Feb 18, 2020 9.30 9.45 9.30 9.325 43,526
Feb 17, 2020 9.35 9.35 9.00 9.30 13,164
Feb 14, 2020 9.30 9.40 9.30 9.35 43,266
Feb 13, 2020 9.20 9.30 9.20 9.25 660
Feb 12, 2020 9.30 9.30 9.20 9.275 29,395
Feb 11, 2020 9.30 9.30 9.30 9.275 100
Feb 10, 2020 0.00 0.00 0.00 9.325 0
Feb 7, 2020 9.30 9.30 9.20 9.25 1,923
Feb 6, 2020 9.35 9.35 9.30 9.275 24,002
Feb 5, 2020 9.35 9.50 9.35 9.425 3,612
Feb 4, 2020 9.50 9.70 9.35 9.50 3,807,758
Feb 3, 2020 9.80 9.95 9.64994 9.675 24,220,282
Jan 31, 2020 9.80 10.00 9.80 9.90 488
Jan 30, 2020 9.85 10.00 9.75 10.10 21,870
Jan 29, 2020 9.60 9.75 9.60 9.75 268,415
Jan 28, 2020 9.60 9.60 9.50 9.50 6,085
Jan 27, 2020 9.85 9.85 9.50 9.60 21,571
Jan 24, 2020 9.6025 9.85 9.60 9.60 376
Jan 23, 2020 9.55 9.85 9.55 9.675 6,822,460
Jan 22, 2020 9.75 9.90 9.75 9.85 14,906
Jan 21, 2020 9.45 9.90 9.45 9.75 34,258
Jan 20, 2020 9.50 9.90 9.50 9.625 1,258
Jan 17, 2020 9.49394 9.85 9.20 9.725 3,210,932
Jan 16, 2020 9.35 9.35 9.30 9.375 14,009
Jan 15, 2020 9.50 9.50 9.50 9.375 554
Jan 14, 2020 0.00 0.00 0.00 9.30 88
Jan 13, 2020 9.35 9.45 9.35 9.375 2,254
Jan 10, 2020 9.35 9.35 9.15 9.20 9,099
Jan 9, 2020 9.35 9.35 9.34994 9.40 12,590
Jan 8, 2020 9.50 9.50 9.15 9.35 4,842
Jan 7, 2020 9.50 9.50 9.30 9.375 26,797
Jan 6, 2020 9.25 9.50 9.25 9.375 14,105
Jan 3, 2020 9.40 9.40 9.40 9.325 206
Jan 2, 2020 9.35 9.35 9.30 9.325 3,527
Jan 1, 2020 9.30 9.30 9.30 9.35 1,050
Dec 31, 2019 9.30 9.30 9.30 9.35 1,050
Dec 30, 2019 9.20 9.35 9.20 9.30 114,079
Dec 27, 2019 0.00 0.00 0.00 9.15 0
Dec 26, 2019 0.00 0.00 0.00 9.20 0
Dec 25, 2019 0.00 0.00 0.00 9.20 0
Dec 24, 2019 0.00 0.00 0.00 9.20 0
Dec 23, 2019 9.30 9.35 9.05 9.20 9,814
Dec 20, 2019 9.10 9.10 9.10 9.20 10,116
Dec 19, 2019 9.25 9.30 9.20 9.225 18,813
Showing 1 to 50 of 260