Global Invacom Group Limited (DI) (GINV) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Global Invacom Group Limited (DI)

Date Open High Low Close* Volume
29/12/2015 10.50p 10.50p 10.50p 10.50p 0
24/12/2015 10.50p 10.50p 10.50p 10.50p 0
23/12/2015 10.00p 10.50p 10.00p 10.50p 0
22/12/2015 10.50p 10.50p 10.50p 10.50p 0
21/12/2015 10.50p 10.50p 10.50p 10.50p 0
18/12/2015 10.50p 10.50p 10.50p 10.50p 0
17/12/2015 10.50p 11.52p 10.50p 10.50p 199
16/12/2015 10.50p 10.50p 10.50p 10.50p 0
15/12/2015 10.50p 10.50p 10.50p 10.50p 0
14/12/2015 10.50p 10.50p 10.50p 10.50p 0
11/12/2015 10.50p 10.50p 10.00p 10.50p 30000
10/12/2015 10.50p 10.50p 10.50p 10.50p 0
09/12/2015 10.50p 10.50p 10.50p 10.50p 0
08/12/2015 10.50p 10.50p 10.50p 10.50p 0
07/12/2015 10.50p 10.50p 10.50p 10.50p 0
04/12/2015 10.50p 11.52p 10.50p 10.50p 199
03/12/2015 10.50p 10.50p 10.50p 10.50p 0
02/12/2015 10.50p 10.50p 10.50p 10.50p 0
01/12/2015 10.50p 10.50p 10.50p 10.50p 0
30/11/2015 10.50p 10.50p 10.50p 10.50p 0
27/11/2015 10.50p 11.52p 10.50p 10.50p 850
26/11/2015 10.50p 10.50p 10.50p 10.50p 0
25/11/2015 10.50p 10.50p 10.50p 10.50p 0
24/11/2015 10.50p 10.50p 10.50p 10.50p 0
23/11/2015 10.50p 10.50p 10.50p 10.50p 0
20/11/2015 10.50p 10.50p 10.50p 10.50p 0
19/11/2015 10.50p 10.50p 10.50p 10.50p 0
18/11/2015 10.50p 10.50p 10.50p 10.50p 0
17/11/2015 10.50p 10.50p 10.50p 10.50p 0
16/11/2015 10.50p 10.50p 10.50p 10.50p 0
13/11/2015 10.50p 10.50p 10.50p 10.50p 0
12/11/2015 10.50p 10.50p 10.50p 10.50p 0
11/11/2015 10.50p 10.50p 10.50p 10.50p 0
10/11/2015 10.50p 10.50p 10.50p 10.50p 0
09/11/2015 10.50p 10.50p 10.50p 10.50p 0
06/11/2015 10.50p 10.50p 10.50p 10.50p 0
05/11/2015 10.50p 10.50p 10.50p 10.50p 0
04/11/2015 10.50p 10.50p 10.50p 10.50p 0
03/11/2015 10.50p 10.50p 10.50p 10.50p 0
02/11/2015 10.50p 10.50p 10.50p 10.50p 0
30/10/2015 10.50p 10.50p 10.50p 10.50p 0
29/10/2015 10.50p 11.50p 9.25p 10.50p 12422
28/10/2015 10.50p 10.50p 10.50p 10.50p 0
27/10/2015 10.50p 10.50p 10.50p 10.50p 0
26/10/2015 10.50p 10.50p 10.50p 10.50p 0
23/10/2015 10.50p 10.50p 10.50p 10.50p 0
22/10/2015 10.50p 11.70p 10.50p 10.50p 4650
21/10/2015 10.50p 10.50p 10.50p 10.50p 0
20/10/2015 10.50p 10.50p 10.50p 10.50p 0
19/10/2015 10.50p 10.50p 10.50p 10.50p 0
16/10/2015 10.50p 10.50p 10.50p 10.50p 0
15/10/2015 10.50p 10.50p 10.50p 10.50p 0
14/10/2015 10.50p 10.50p 10.50p 10.50p 0
13/10/2015 10.50p 10.50p 10.50p 10.50p 0
12/10/2015 10.50p 10.50p 10.50p 10.50p 0
09/10/2015 10.50p 10.50p 10.50p 10.50p 0
08/10/2015 11.00p 11.00p 10.30p 10.50p 20000
07/10/2015 10.50p 12.00p 10.50p 11.00p 68291
06/10/2015 10.50p 10.50p 10.50p 10.50p 0
05/10/2015 10.50p 10.50p 10.50p 10.50p 0
02/10/2015 10.50p 10.50p 10.50p 10.50p 0
01/10/2015 10.50p 10.50p 10.50p 10.50p 0
30/09/2015 10.50p 10.50p 10.50p 10.50p 0
29/09/2015 10.50p 11.75p 10.50p 10.50p 5089
28/09/2015 10.50p 10.50p 10.50p 10.50p 0
25/09/2015 10.50p 10.50p 10.50p 10.50p 0
24/09/2015 10.50p 10.50p 10.50p 10.50p 0
23/09/2015 10.50p 10.50p 10.50p 10.50p 0
22/09/2015 10.50p 10.50p 10.50p 10.50p 0
21/09/2015 10.50p 10.50p 10.50p 10.50p 0
18/09/2015 10.50p 10.50p 10.50p 10.50p 0
17/09/2015 10.50p 11.85p 10.50p 10.50p 20000
16/09/2015 10.50p 10.50p 10.50p 10.50p 0
15/09/2015 10.50p 10.50p 10.50p 10.50p 0
14/09/2015 10.50p 10.50p 10.50p 10.50p 0
11/09/2015 10.50p 10.50p 10.50p 10.50p 0
10/09/2015 10.50p 10.50p 10.50p 10.50p 0
09/09/2015 10.50p 10.50p 10.50p 10.50p 0
08/09/2015 10.50p 11.50p 10.50p 10.50p 20000
07/09/2015 10.50p 11.55p 10.50p 10.50p 18610
04/09/2015 10.50p 10.50p 10.50p 10.50p 0
03/09/2015 10.50p 10.50p 10.50p 10.50p 0
02/09/2015 10.50p 10.50p 10.50p 10.50p 0
01/09/2015 10.50p 10.50p 10.50p 10.50p 0
28/08/2015 10.50p 10.50p 10.50p 10.50p 0
27/08/2015 10.50p 10.50p 10.50p 10.50p 0
26/08/2015 10.50p 11.25p 9.00p 10.50p 3568
25/08/2015 12.00p 12.00p 10.50p 10.50p 30000
24/08/2015 13.50p 13.50p 13.50p 13.50p 0
21/08/2015 13.50p 13.50p 13.50p 13.50p 0
20/08/2015 13.50p 13.50p 13.50p 13.50p 0
19/08/2015 13.50p 13.50p 13.50p 13.50p 0
18/08/2015 13.50p 13.50p 13.50p 13.50p 0
17/08/2015 13.50p 13.50p 13.50p 13.50p 0
14/08/2015 13.50p 13.50p 13.50p 13.50p 0
13/08/2015 13.50p 13.50p 13.50p 13.50p 0
12/08/2015 13.75p 14.25p 13.50p 13.50p 0
11/08/2015 14.25p 14.25p 14.25p 14.25p 0
10/08/2015 14.25p 14.25p 14.25p 14.25p 0
07/08/2015 14.25p 14.25p 14.25p 14.25p 0
06/08/2015 14.25p 14.25p 14.25p 14.25p 0
05/08/2015 14.25p 14.25p 14.25p 14.25p 0
04/08/2015 14.25p 14.25p 14.25p 14.25p 0
03/08/2015 14.25p 14.25p 14.25p 14.25p 0
31/07/2015 14.25p 14.25p 14.25p 14.25p 0
30/07/2015 14.25p 14.25p 14.25p 14.25p 0
29/07/2015 14.25p 14.25p 13.23p 14.25p 2500
28/07/2015 16.75p 16.75p 16.75p 16.75p 0
27/07/2015 16.75p 16.75p 16.75p 16.75p 0
24/07/2015 16.75p 16.75p 16.75p 16.75p 0
23/07/2015 16.75p 16.75p 16.75p 16.75p 0
22/07/2015 16.75p 16.75p 16.75p 16.75p 0
21/07/2015 16.75p 16.75p 16.75p 16.75p 0
20/07/2015 16.75p 16.75p 16.75p 16.75p 0
17/07/2015 16.75p 16.75p 16.75p 16.75p 0
16/07/2015 16.75p 16.75p 16.75p 16.75p 0
15/07/2015 16.75p 16.75p 16.75p 16.75p 0
14/07/2015 16.75p 17.00p 16.75p 16.75p 25000
13/07/2015 16.75p 16.75p 16.75p 16.75p 0
10/07/2015 16.75p 16.75p 16.75p 16.75p 0
09/07/2015 16.75p 16.75p 16.75p 16.75p 0
08/07/2015 17.00p 17.00p 16.00p 16.75p 15000
07/07/2015 17.00p 17.00p 17.00p 17.00p 0
06/07/2015 17.00p 17.00p 17.00p 17.00p 0
03/07/2015 17.00p 17.00p 17.00p 17.00p 0
02/07/2015 17.00p 17.00p 17.00p 17.00p 0
01/07/2015 17.00p 17.00p 17.00p 17.00p 0
30/06/2015 17.00p 17.00p 17.00p 17.00p 0
29/06/2015 17.00p 17.20p 17.00p 17.00p 11570
26/06/2015 17.00p 17.00p 17.00p 17.00p 0
25/06/2015 17.00p 17.00p 17.00p 17.00p 0
24/06/2015 17.00p 17.00p 17.00p 17.00p 0
23/06/2015 17.00p 17.00p 17.00p 17.00p 0
22/06/2015 17.00p 17.00p 17.00p 17.00p 0
19/06/2015 17.00p 17.00p 17.00p 17.00p 0
18/06/2015 17.00p 17.00p 17.00p 17.00p 0
17/06/2015 17.00p 17.00p 17.00p 17.00p 0
16/06/2015 17.00p 17.00p 17.00p 17.00p 0
15/06/2015 17.00p 17.00p 17.00p 17.00p 0
12/06/2015 17.00p 17.00p 17.00p 17.00p 0
11/06/2015 17.00p 17.00p 17.00p 17.00p 0
10/06/2015 17.00p 17.00p 17.00p 17.00p 0
09/06/2015 17.00p 17.00p 17.00p 17.00p 0
08/06/2015 17.00p 17.00p 17.00p 17.00p 0
05/06/2015 17.00p 17.00p 17.00p 17.00p 0
04/06/2015 17.00p 17.20p 17.00p 17.00p 69
03/06/2015 17.00p 17.00p 17.00p 17.00p 0
02/06/2015 17.00p 17.00p 17.00p 17.00p 0
01/06/2015 17.00p 17.00p 17.00p 17.00p 0
29/05/2015 17.00p 17.00p 17.00p 17.00p 0
28/05/2015 17.00p 17.00p 17.00p 17.00p 0
27/05/2015 18.00p 18.00p 17.00p 17.00p 15000
26/05/2015 18.00p 18.00p 18.00p 18.00p 0
22/05/2015 18.00p 18.00p 18.00p 18.00p 0
21/05/2015 18.00p 18.00p 18.00p 18.00p 0
20/05/2015 18.00p 18.00p 18.00p 18.00p 0
19/05/2015 18.50p 18.50p 17.00p 18.00p 2000
18/05/2015 18.50p 18.50p 18.50p 18.50p 0
15/05/2015 18.50p 18.50p 18.50p 18.50p 0
14/05/2015 18.50p 18.50p 18.50p 18.50p 0
13/05/2015 18.50p 18.50p 18.50p 18.50p 0
12/05/2015 18.50p 18.50p 18.50p 18.50p 0
11/05/2015 18.50p 18.50p 18.50p 18.50p 0
08/05/2015 18.50p 18.50p 18.40p 18.50p 2500
07/05/2015 18.50p 18.50p 18.50p 18.50p 0
06/05/2015 18.50p 18.50p 18.50p 18.50p 0
05/05/2015 18.50p 18.50p 18.50p 18.50p 0
01/05/2015 18.50p 18.50p 18.50p 18.50p 0
30/04/2015 18.50p 18.50p 18.50p 18.50p 0
29/04/2015 18.50p 18.50p 18.50p 18.50p 0
28/04/2015 18.50p 18.50p 18.50p 18.50p 0
27/04/2015 18.50p 18.50p 18.50p 18.50p 0
24/04/2015 18.50p 18.50p 18.50p 18.50p 0
23/04/2015 18.50p 18.50p 18.50p 18.50p 0
22/04/2015 18.50p 18.50p 18.50p 18.50p 0
21/04/2015 18.50p 18.50p 18.50p 18.50p 0
20/04/2015 18.50p 18.50p 18.50p 18.50p 0
17/04/2015 18.50p 18.50p 18.50p 18.50p 0
16/04/2015 18.50p 18.50p 18.50p 18.50p 0
15/04/2015 18.50p 18.50p 18.50p 18.50p 0
14/04/2015 18.50p 18.50p 18.50p 18.50p 0
13/04/2015 18.50p 18.50p 18.50p 18.50p 0
10/04/2015 18.50p 18.50p 17.15p 18.50p 20157
09/04/2015 18.50p 18.50p 18.50p 18.50p 0
08/04/2015 18.50p 18.50p 18.50p 18.50p 0
07/04/2015 18.50p 18.50p 18.50p 18.50p 0
02/04/2015 18.50p 18.50p 18.50p 18.50p 0
01/04/2015 18.50p 18.50p 18.50p 18.50p 0
31/03/2015 18.50p 18.50p 18.50p 18.50p 0
30/03/2015 18.50p 18.50p 18.50p 18.50p 0
27/03/2015 18.50p 18.50p 18.50p 18.50p 0
26/03/2015 18.50p 18.50p 18.50p 18.50p 0
25/03/2015 18.50p 18.50p 18.50p 18.50p 0
24/03/2015 18.50p 18.50p 18.50p 18.50p 0
23/03/2015 18.50p 18.50p 17.00p 18.50p 12500
20/03/2015 18.50p 18.50p 18.50p 18.50p 0
19/03/2015 18.50p 18.50p 18.50p 18.50p 0
18/03/2015 18.50p 18.50p 18.50p 18.50p 0
17/03/2015 18.50p 18.50p 18.50p 18.50p 0
16/03/2015 18.50p 18.50p 18.50p 18.50p 0

*Close Price adjusted for both dividends and splits