Historical Data for GW Pharmaceuticals Plc (GWPRF)

$ 11.78   -0.77 (-6.14%) Volume: 7.3k 3:57 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 12.04 12.45 11.78 11.78 7.3k -0.77 -6.14% 11.78 88.06k 24
08/22/19 12.48 12.55 12.33 12.55 2.67k -0.35 -2.71% 12.55 33.42k 11
08/21/19 13.20 13.20 12.65 12.90 2.52k 0.47 3.78% 12.90 32.54k 14
08/20/19 12.61 12.61 12.43 12.43 2.51k -0.23 -1.82% 12.43 31.52k 18
08/19/19 12.76 12.78 12.64 12.66 2.75k 0.13 1.04% 12.66 35k 19
08/16/19 13.25 13.25 12.53 12.53 2.99k 0.00 0.00% 12.53 37.84k 11
08/15/19 12.68 12.75 12.53 12.53 4.09k -0.47 -3.62% 12.53 51.31k 26
08/14/19 13.60 13.60 12.62 13.00 1.37k -0.22 -1.66% 13.00 17.6k 14
08/13/19 13.21 13.50 12.9401 13.22 5.07k -0.18 -1.34% 13.22 67.45k 23
08/12/19 13.70 13.70 13.25 13.40 2.9k -1.00 -6.94% 13.40 39.08k 24
08/09/19 13.75 14.50 13.74 14.40 3.67k -0.10 -0.69% 14.40 51.73k 28
08/08/19 13.73 14.71 13.73 14.50 8.17k 0.74 5.38% 14.50 116.53k 40
08/07/19 13.80 14.00 12.71 13.76 10.15k 0.91 7.08% 13.76 135.36k 43
08/06/19 12.40 12.85 12.18 12.85 4.37k 0.15 1.18% 12.85 54.61k 23
08/05/19 13.15 13.15 12.04 12.70 6.12k -0.72 -5.37% 12.70 75.81k 33
08/02/19 12.96 13.50 12.91 13.42 2.81k 0.25 1.90% 13.42 37.09k 13
08/01/19 13.90 13.90 13.17 13.17 1.8k -0.32 -2.37% 13.17 24.48k 11
07/31/19 13.42 13.49 13.42 13.49 1.41k -0.14 -1.03% 13.49 19k 12
07/30/19 13.57 14.03 13.56 13.63 2.97k -0.08 -0.58% 13.63 40.7k 13
07/29/19 13.96 13.96 13.71 13.71 2.42k 0.00 0.00% 13.71 33.29k 19
07/26/19 14.00 14.00 13.60 13.71 4.16k 0.20 1.48% 13.71 58.21k 14
07/25/19 13.50 13.51 13.50 13.51 1.47k -0.29 -2.10% 13.51 19.8k 8