Shares Magazine
1.83p+0.07 (+4.29%)02 May 2025, 12:03
Great Western Mining Corporation PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.82p | 1.90p | 1.75p | 1.82p | 10,867 |
| May 1, 2025 | 1.90p | 2.00p | 1.75p | 1.75p | 113,542 |
| Apr 30, 2025 | 1.88p | 2.04p | 1.75p | 1.90p | 404,803 |
| Apr 29, 2025 | 1.88p | 2.00p | 1.75p | 1.88p | 50,933 |
| Apr 28, 2025 | 1.90p | 2.00p | 1.75p | 1.88p | 185,976 |
| Apr 25, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 100,544 |
| Apr 24, 2025 | 1.95p | 2.00p | 1.80p | 1.90p | 654,490 |
| Apr 23, 2025 | 1.90p | 2.10p | 1.75p | 1.75p | 648,408 |
| Apr 22, 2025 | 1.80p | 2.08p | 1.70p | 1.79p | 556,152 |
| Apr 17, 2025 | 1.80p | 1.84p | 1.72p | 1.80p | 451,709 |
| Apr 16, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 590,219 |
| Apr 15, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 210,201 |
| Apr 14, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 49,716 |
| Apr 11, 2025 | 1.80p | 1.70p | 1.60p | 1.80p | 142,751 |
| Apr 10, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 210,336 |
| Apr 9, 2025 | 1.85p | 1.90p | 1.70p | 1.80p | 94,932 |
| Apr 8, 2025 | 1.85p | 1.90p | 1.70p | 1.85p | 209,419 |
| Apr 7, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 218,856 |
| Apr 4, 2025 | 2.15p | 2.08p | 1.71p | 1.90p | 231,127 |
| Apr 3, 2025 | 2.15p | 2.30p | 2.00p | 2.15p | 54,284 |
| Apr 2, 2025 | 2.25p | 2.40p | 2.00p | 2.15p | 536,815 |
| Apr 1, 2025 | 2.15p | 2.40p | 2.00p | 2.30p | 255,425 |
| Mar 31, 2025 | 2.25p | 2.50p | 2.00p | 2.15p | 77,905 |
| Mar 28, 2025 | 2.10p | 2.24p | 2.00p | 2.10p | 70,627,812 |
| Mar 27, 2025 | 2.10p | 2.20p | 2.00p | 2.10p | 78,053,805 |
| Mar 26, 2025 | 2.10p | 2.20p | 2.00p | 2.10p | 983,054 |
| Mar 25, 2025 | 2.10p | 2.20p | 2.00p | 2.10p | 29,802,548 |
| Mar 24, 2025 | 2.10p | 2.56p | 2.00p | 2.20p | 229,790,846 |
| Mar 21, 2025 | 1.90p | 2.20p | 1.80p | 2.10p | 180,147,990 |
| Mar 20, 2025 | 1.90p | 2.00p | 1.82p | 1.90p | 36,762,303 |
| Mar 19, 2025 | 1.90p | 1.96p | 1.80p | 1.90p | 11,769,970 |
| Mar 18, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 34,436,782 |
| Mar 17, 2025 | 1.90p | 1.86p | 1.80p | 1.90p | 21,550,808 |
| Mar 14, 2025 | 1.80p | 2.00p | 1.80p | 1.90p | 29,518,384 |
| Mar 13, 2025 | 1.70p | 2.00p | 1.60p | 1.80p | 39,218,708 |
| Mar 12, 2025 | 1.70p | 1.96p | 1.66p | 1.70p | 65,926,156 |
| Mar 11, 2025 | 1.80p | 2.00p | 1.60p | 1.70p | 35,993,963 |
| Mar 10, 2025 | 2.00p | 2.00p | 1.60p | 1.80p | 99,117,536 |
| Mar 7, 2025 | 1.90p | 1.88p | 1.80p | 1.90p | 15,988,296 |
| Mar 6, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 16,500,769 |
| Mar 5, 2025 | 2.00p | 2.20p | 1.80p | 1.90p | 27,023,053 |
| Mar 4, 2025 | 1.70p | 2.12p | 1.60p | 1.96p | 222,012,714 |
| Mar 3, 2025 | 2.10p | 2.20p | 1.60p | 1.80p | 307,134,094 |
| Feb 28, 2025 | 2.20p | 2.40p | 2.00p | 2.10p | 50,153,721 |
| Feb 27, 2025 | 2.20p | 2.40p | 2.00p | 2.20p | 18,513,688 |
| Feb 26, 2025 | 2.20p | 2.40p | 2.00p | 2.20p | 12,364,733 |
| Feb 25, 2025 | 2.10p | 2.46p | 2.00p | 2.20p | 244,510,470 |
| Feb 24, 2025 | 3.00p | 3.20p | 2.02p | 2.10p | 202,644,505 |
| Feb 21, 2025 | 2.90p | 3.20p | 2.90p | 3.00p | 11,910,879 |
| Feb 20, 2025 | 3.10p | 3.20p | 2.80p | 2.90p | 18,527,679 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.