Great Western Mining Corp Plc
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
22 Nov 2012 |
GBX |
3.375 |
3.4 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
92,000 |
20 Nov 2012 |
GBX |
3.55 |
3.55 |
3.25 |
3.25 |
3.25 |
-0.51 (-13.56%)
|
350,000 |
19 Nov 2012 |
GBX |
3.76 |
3.76 |
3.75 |
3.76 |
3.76 |
+0.01 (+0.27%)
|
600,000 |
15 Nov 2012 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
15,000 |
14 Nov 2012 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
-0.3 (-7.41%)
|
800,000 |
13 Nov 2012 |
GBX |
4 |
4.05 |
4 |
4.05 |
4.05 |
+0.3 (+8%)
|
600,000 |
12 Nov 2012 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
15,000 |
8 Nov 2012 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
14,000 |
7 Nov 2012 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
-0.025 (-0.66%)
|
7,000 |
6 Nov 2012 |
GBX |
3.775 |
3.775 |
3.775 |
3.775 |
3.775 |
+0.275 (+7.86%)
|
46,882 |
5 Nov 2012 |
GBX |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
-0.25 (-6.67%)
|
47,000 |
29 Oct 2012 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
-0.15 (-3.85%)
|
20,000 |
25 Oct 2012 |
GBX |
3.9 |
3.9 |
3.9 |
3.9 |
3.9 |
-0.025 (-0.64%)
|
1,000 |
23 Oct 2012 |
GBX |
3.925 |
3.925 |
3.925 |
3.925 |
3.925 |
+0.175 (+4.67%)
|
68,000 |
17 Oct 2012 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
+0.25 (+7.14%)
|
90,000 |
16 Oct 2012 |
GBX |
4.76 |
4.76 |
3.375 |
3.5 |
3.5 |
-1.5 (-30%)
|
864,971 |
15 Oct 2012 |
GBX |
5 |
5 |
5 |
5 |
5 |
+0.2 (+4.17%)
|
11,500 |
12 Oct 2012 |
GBX |
4.8 |
4.8 |
4.75 |
4.8 |
4.8 |
-0.1 (-2.04%)
|
500,000 |
10 Oct 2012 |
GBX |
4.9 |
4.9 |
4.9 |
4.9 |
4.9 |
+0.15 (+3.16%)
|
30,000 |
9 Oct 2012 |
GBX |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
+0.25 (+5.56%)
|
17,822 |
8 Oct 2012 |
GBX |
4.95 |
4.95 |
4.5 |
4.5 |
4.5 |
-0.5 (-10%)
|
115,000 |
3 Oct 2012 |
GBX |
5 |
5 |
5 |
5 |
5 |
-0.01 (-0.20%)
|
20,000 |
2 Oct 2012 |
GBX |
5 |
5.1 |
5 |
5.01 |
5.01 |
+0.07 (+1.42%)
|
92,500 |
1 Oct 2012 |
GBX |
4.94 |
4.94 |
4.94 |
4.94 |
4.94 |
-0.01 (-0.20%)
|
20,000 |
27 Sep 2012 |
GBX |
4.95 |
4.95 |
4.95 |
4.95 |
4.95 |
+0.2 (+4.21%)
|
5,000 |
20 Sep 2012 |
GBX |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
10,000 |
19 Sep 2012 |
GBX |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
-0.075 (-1.55%)
|
13,000 |
17 Sep 2012 |
GBX |
4.875 |
4.95 |
4.75 |
4.825 |
4.825 |
+0.175 (+3.76%)
|
58,822 |
14 Sep 2012 |
GBX |
4.65 |
4.65 |
4.65 |
4.65 |
4.65 |
+0.15 (+3.33%)
|
160,000 |
11 Sep 2012 |
GBX |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
7,000 |