€2.44+0.00 (+0.00%)28 Mar 2024, 15:40
Globalworth Real Estate Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | €2.40 | €2.51 | €2.40 | €2.44 | 1,495 |
Mar 27, 2024 | €2.40 | €2.50 | €2.40 | €2.44 | 44 |
Mar 26, 2024 | €2.40 | €2.50 | €2.40 | €2.43 | 1,200 |
Mar 25, 2024 | €2.40 | €2.40 | €2.40 | €2.42 | 3,250 |
Mar 21, 2024 | €2.40 | €2.60 | €2.40 | €2.48 | 5,387 |
Mar 20, 2024 | €2.58 | €2.58 | €2.58 | €2.48 | 840 |
Mar 19, 2024 | €2.40 | €2.40 | €2.40 | €2.48 | 3,350 |
Mar 18, 2024 | €2.42 | €2.42 | €2.40 | €2.48 | 911 |
Mar 15, 2024 | €2.58 | €2.58 | €2.58 | €2.48 | 175 |
Mar 14, 2024 | €2.60 | €2.60 | €2.56 | €2.50 | 12,848 |
Mar 13, 2024 | €2.60 | €2.66 | €2.60 | €2.71 | 3,025 |
Mar 11, 2024 | €2.56 | €2.56 | €2.56 | €2.44 | 25 |
Mar 8, 2024 | €2.52 | €2.52 | €2.52 | €2.44 | 800 |
Mar 7, 2024 | €2.46 | €2.46 | €2.44 | €2.42 | 5,600 |
Mar 6, 2024 | €2.50 | €2.64 | €2.46 | €2.46 | 8,235 |
Mar 5, 2024 | €2.52 | €2.52 | €2.52 | €2.58 | 300 |
Mar 4, 2024 | €2.66 | €2.66 | €2.66 | €2.59 | 1 |
Mar 1, 2024 | €2.54 | €2.54 | €2.54 | €2.57 | 937 |
Feb 29, 2024 | €2.70 | €2.70 | €2.56 | €2.54 | 13,976 |
Feb 28, 2024 | €2.78 | €2.78 | €2.78 | €2.75 | 3 |
Feb 26, 2024 | €2.82 | €2.82 | €2.76 | €2.76 | 8,554 |
Feb 22, 2024 | €2.98 | €2.98 | €2.82 | €2.94 | 2,974 |
Feb 19, 2024 | €2.90 | €2.98 | €2.90 | €2.98 | 1,501 |
Feb 15, 2024 | €2.90 | €2.90 | €2.80 | €2.87 | 14 |
Feb 14, 2024 | €2.82 | €2.82 | €2.82 | €2.83 | 3,481 |
Feb 13, 2024 | €2.90 | €2.90 | €2.90 | €2.93 | 1,000 |
Feb 12, 2024 | €2.80 | €2.90 | €2.80 | €2.90 | 2,200 |
Feb 7, 2024 | €2.90 | €2.90 | €2.90 | €2.88 | 500 |
Feb 6, 2024 | €3.00 | €3.00 | €3.00 | €2.95 | 166 |
Feb 5, 2024 | €3.00 | €3.00 | €2.98 | €3.01 | 6,200 |
Feb 2, 2024 | €2.96 | €3.00 | €2.94 | €2.98 | 5,699 |
Feb 1, 2024 | €2.90 | €2.90 | €2.90 | €2.92 | 3,566 |
Jan 31, 2024 | €2.80 | €2.80 | €2.80 | €2.83 | 344 |
Jan 30, 2024 | €3.04 | €3.06 | €2.80 | €2.74 | 28,746 |
Jan 29, 2024 | €3.04 | €3.04 | €2.98 | €3.01 | 2,346 |
Jan 25, 2024 | €2.92 | €2.92 | €2.92 | €2.96 | 364 |
Jan 24, 2024 | €3.00 | €3.00 | €2.98 | €2.94 | 511 |
Jan 23, 2024 | €2.86 | €2.98 | €2.86 | €2.95 | 3,174 |
Jan 22, 2024 | €2.98 | €2.98 | €2.98 | €2.88 | 1,500 |
Jan 19, 2024 | €3.18 | €3.18 | €2.62 | €2.87 | 20,005 |
Jan 18, 2024 | €2.96 | €2.96 | €2.72 | €2.68 | 23,596 |
Jan 17, 2024 | €3.00 | €3.00 | €2.94 | €3.02 | 8,929 |
Jan 16, 2024 | €3.06 | €3.12 | €3.06 | €3.07 | 3,500 |
Jan 15, 2024 | €3.00 | €3.00 | €2.76 | €2.93 | 28 |
Jan 12, 2024 | €2.76 | €3.00 | €2.76 | €2.98 | 28,264 |
Jan 11, 2024 | €2.80 | €2.80 | €2.80 | €2.78 | 3,500 |
Jan 10, 2024 | €3.00 | €3.00 | €2.80 | €2.79 | 28,566 |
Jan 9, 2024 | €2.80 | €2.94 | €2.80 | €2.94 | 9,355 |
Jan 8, 2024 | €2.62 | €2.62 | €2.62 | €2.70 | 50 |
Jan 5, 2024 | €2.70 | €2.70 | €2.70 | €2.66 | 1,120 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.