Greek Organisation Of Football Prognostics (0FI1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Greek Organisation Of Football Prognostics

Date Open High Low Close* Volume
19/12/2014 9.00p 11.79p 9.00p 10.59p 1800
18/12/2014 9.13p 11.79p 9.13p 10.59p 1452
17/12/2014 8.87p 11.79p 11.79p 10.59p 0
16/12/2014 8.87p 11.79p 11.79p 10.59p 0
15/12/2014 8.87p 11.79p 8.85p 10.59p 5467
12/12/2014 9.88p 11.79p 11.79p 10.59p 0
11/12/2014 9.88p 11.79p 11.79p 10.59p 0
10/12/2014 9.88p 11.79p 11.79p 10.59p 0
09/12/2014 9.88p 11.79p 9.49p 10.59p 2116
08/12/2014 11.08p 11.79p 11.79p 10.59p 0
05/12/2014 11.08p 11.79p 11.08p 10.59p 4420
04/12/2014 10.80p 11.79p 11.79p 10.59p 0
03/12/2014 10.80p 11.79p 10.80p 10.59p 3536
02/12/2014 10.07p 11.79p 11.79p 10.59p 0
01/12/2014 10.07p 11.79p 11.79p 10.59p 0
28/11/2014 10.07p 11.79p 10.07p 10.59p 0
27/11/2014 9.79p 11.79p 11.79p 10.59p 0
26/11/2014 9.79p 11.79p 11.79p 10.59p 0
25/11/2014 9.79p 11.79p 9.79p 10.59p 26000
24/11/2014 9.50p 11.79p 11.79p 10.59p 0
21/11/2014 9.50p 11.79p 11.79p 10.59p 0
20/11/2014 9.50p 11.79p 9.50p 10.59p 349
19/11/2014 9.35p 11.79p 9.35p 10.59p 6500
18/11/2014 9.17p 11.79p 11.79p 10.59p 0
17/11/2014 9.17p 11.79p 11.79p 10.59p 0
14/11/2014 9.17p 11.79p 9.17p 10.59p 216
13/11/2014 9.00p 11.79p 9.00p 10.59p 216
12/11/2014 9.05p 11.79p 11.79p 10.59p 0
11/11/2014 9.05p 11.79p 9.05p 10.59p 2160
10/11/2014 10.14p 11.79p 11.79p 10.59p 0
07/11/2014 10.14p 11.79p 11.79p 10.59p 0
06/11/2014 10.14p 11.79p 11.79p 10.59p 0
05/11/2014 10.14p 11.79p 11.79p 10.59p 0
04/11/2014 10.14p 11.79p 10.14p 10.59p 11033
03/11/2014 10.05p 11.79p 10.05p 10.59p 215
31/10/2014 9.24p 11.79p 11.79p 10.59p 0
30/10/2014 9.24p 11.79p 9.24p 10.59p 4170
29/10/2014 9.63p 11.79p 9.59p 10.59p 1099256
28/10/2014 9.55p 11.79p 11.79p 10.59p 0
27/10/2014 9.55p 11.79p 9.55p 10.59p 35508
24/10/2014 9.74p 11.79p 9.73p 10.59p 623600
23/10/2014 9.93p 11.79p 9.93p 10.59p 223504
22/10/2014 9.75p 11.79p 9.75p 10.59p 100000
21/10/2014 9.58p 11.79p 11.79p 10.59p 0
20/10/2014 9.58p 11.79p 11.79p 10.59p 0
17/10/2014 9.58p 11.79p 11.79p 10.59p 0
16/10/2014 9.58p 11.79p 11.79p 10.59p 0
15/10/2014 9.58p 11.79p 8.61p 10.59p 368112
14/10/2014 9.77p 11.79p 9.77p 10.59p 1768
13/10/2014 10.15p 11.79p 10.15p 10.59p 226410
10/10/2014 10.04p 11.79p 10.04p 10.59p 11732
09/10/2014 10.30p 11.79p 10.26p 10.59p 1125964
08/10/2014 10.34p 11.79p 10.14p 10.59p 107624
07/10/2014 10.35p 11.79p 11.79p 10.59p 0
06/10/2014 10.35p 11.79p 11.79p 10.59p 0
03/10/2014 10.35p 11.79p 11.79p 10.59p 0
02/10/2014 10.35p 11.79p 11.79p 10.59p 0
01/10/2014 10.35p 11.79p 11.79p 10.59p 0
30/09/2014 10.35p 11.79p 10.35p 10.59p 16501
29/09/2014 11.04p 11.79p 11.79p 10.59p 0
26/09/2014 11.04p 11.79p 11.04p 10.59p 4151
25/09/2014 11.46p 11.79p 11.79p 10.59p 0
24/09/2014 11.46p 11.79p 11.46p 10.59p 3250
23/09/2014 11.98p 11.79p 11.79p 10.59p 0
22/09/2014 11.98p 11.98p 11.79p 10.59p 494
19/09/2014 11.95p 12.20p 11.79p 10.59p 67088
18/09/2014 11.73p 11.80p 11.73p 10.59p 9043
17/09/2014 11.77p 11.79p 11.77p 10.59p 4069
16/09/2014 11.51p 11.79p 11.79p 10.59p 0
15/09/2014 11.51p 11.79p 11.51p 10.59p 22435
12/09/2014 11.87p 11.79p 11.79p 10.59p 0
11/09/2014 11.87p 11.87p 11.79p 10.59p 12600
10/09/2014 11.87p 11.87p 11.79p 10.59p 4980
09/09/2014 12.17p 11.79p 11.79p 10.59p 0
08/09/2014 12.17p 11.79p 11.79p 10.59p 0
05/09/2014 12.17p 11.79p 11.79p 10.59p 0
04/09/2014 12.17p 11.79p 11.79p 10.59p 0
03/09/2014 12.17p 12.17p 11.79p 10.59p 4123
02/09/2014 12.23p 12.23p 11.79p 10.59p 954
01/09/2014 12.09p 11.79p 11.79p 10.59p 0
29/08/2014 12.09p 12.09p 11.79p 10.59p 4125
28/08/2014 12.42p 12.42p 11.79p 10.59p 61274
27/08/2014 12.30p 12.30p 11.79p 10.59p 111835
26/08/2014 12.07p 11.79p 11.79p 10.59p 0
22/08/2014 12.07p 11.79p 11.79p 10.59p 0
21/08/2014 12.07p 11.79p 11.79p 10.59p 0
20/08/2014 12.07p 11.79p 11.79p 10.59p 0
19/08/2014 12.07p 11.79p 11.79p 10.59p 0
18/08/2014 12.07p 11.79p 11.79p 10.59p 0
15/08/2014 12.07p 11.79p 11.79p 10.59p 0
14/08/2014 12.07p 11.79p 11.79p 10.59p 0
13/08/2014 12.07p 12.07p 11.79p 10.59p 2195
12/08/2014 12.09p 12.15p 11.79p 10.59p 55442
11/08/2014 11.79p 11.79p 11.79p 10.59p 0
08/08/2014 11.79p 11.79p 11.79p 10.59p 0
07/08/2014 11.79p 11.79p 11.79p 10.59p 0
06/08/2014 11.79p 12.29p 10.59p 10.59p 0
05/08/2014 11.79p 12.29p 11.79p 10.59p 21065
04/08/2014 12.29p 12.29p 12.29p 10.59p 572
01/08/2014 12.19p 12.19p 10.59p 10.59p 0
31/07/2014 12.19p 12.19p 11.90p 10.59p 4216
30/07/2014 11.90p 12.46p 10.59p 10.59p 0
29/07/2014 11.90p 12.46p 10.59p 10.59p 0
28/07/2014 11.90p 12.46p 10.59p 10.59p 0
25/07/2014 11.90p 12.46p 10.59p 10.59p 0
24/07/2014 11.90p 12.46p 10.59p 10.59p 0
23/07/2014 11.90p 12.46p 10.59p 10.59p 0
22/07/2014 11.90p 12.46p 10.59p 10.59p 0
21/07/2014 11.90p 12.46p 11.90p 10.59p 440
18/07/2014 12.46p 12.46p 10.59p 10.59p 0
17/07/2014 12.46p 12.46p 10.59p 10.59p 0
16/07/2014 12.46p 12.46p 10.59p 10.59p 0
15/07/2014 12.46p 12.46p 10.59p 10.59p 0
14/07/2014 12.46p 12.46p 12.45p 10.59p 5720
11/07/2014 13.06p 13.06p 10.59p 10.59p 0
10/07/2014 13.06p 13.06p 10.59p 10.59p 0
09/07/2014 13.06p 13.06p 10.59p 10.59p 0
08/07/2014 13.06p 13.06p 10.59p 10.59p 0
07/07/2014 13.06p 13.06p 10.59p 10.59p 0
04/07/2014 13.06p 13.06p 10.59p 10.59p 0
03/07/2014 13.06p 13.06p 10.59p 10.59p 0
02/07/2014 13.06p 13.06p 10.59p 10.59p 0
01/07/2014 13.06p 13.06p 12.84p 10.59p 9600
30/06/2014 13.00p 13.00p 12.84p 10.59p 14957
27/06/2014 12.93p 12.93p 12.81p 10.59p 105862
26/06/2014 12.95p 12.95p 12.95p 10.59p 12800
25/06/2014 12.80p 12.88p 12.80p 10.59p 25600
24/06/2014 12.88p 12.88p 12.88p 10.59p 60000
23/06/2014 13.63p 13.63p 10.59p 10.59p 0
20/06/2014 13.63p 13.63p 13.11p 10.59p 2410
19/06/2014 12.67p 13.11p 10.59p 10.59p 0
18/06/2014 12.67p 13.11p 12.67p 10.59p 3415
17/06/2014 13.60p 13.60p 10.59p 10.59p 0
16/06/2014 13.60p 13.60p 10.59p 10.59p 0
13/06/2014 13.60p 13.60p 10.59p 10.59p 0
12/06/2014 13.60p 13.60p 13.60p 10.59p 11312
11/06/2014 13.24p 13.24p 13.24p 10.59p 39300
10/06/2014 12.38p 12.38p 10.59p 10.59p 0
09/06/2014 12.38p 12.38p 10.59p 10.59p 0
06/06/2014 12.38p 12.38p 10.59p 10.59p 0
05/06/2014 12.38p 12.38p 10.59p 10.59p 0
04/06/2014 12.38p 12.38p 12.38p 10.59p 16100
03/06/2014 0.00p 12.40p 12.40p 10.59p 0
02/06/2014 12.55p 12.55p 12.40p 10.59p 21899
30/05/2014 12.46p 12.46p 12.46p 10.59p 41768
29/05/2014 12.10p 12.21p 10.59p 10.59p 0
28/05/2014 12.10p 12.21p 12.01p 10.59p 100891
27/05/2014 11.02p 11.16p 10.59p 10.59p 0
23/05/2014 11.02p 11.16p 10.59p 10.59p 0
22/05/2014 11.02p 11.16p 10.59p 10.59p 0
21/05/2014 11.02p 11.16p 11.02p 10.59p 494000
20/05/2014 10.82p 10.90p 10.41p 10.59p 0
19/05/2014 10.82p 10.90p 10.41p 10.59p 228096
16/05/2014 10.59p 10.59p 10.59p 10.59p 0
15/05/2014 10.59p 10.59p 10.59p 10.59p 0
14/05/2014 10.59p 10.59p 10.59p 10.59p 0
13/05/2014 10.59p 10.59p 10.59p 10.59p 1705
12/05/2014 11.61p 11.64p 11.61p 11.64p 0
09/05/2014 11.61p 11.64p 11.61p 11.64p 0
08/05/2014 11.61p 11.64p 11.61p 11.64p 0
07/05/2014 11.61p 11.64p 11.61p 11.64p 0
06/05/2014 11.61p 11.64p 11.61p 11.64p 0
02/05/2014 11.61p 11.64p 11.61p 11.64p 0
01/05/2014 11.61p 11.64p 11.61p 11.64p 0
30/04/2014 11.61p 11.64p 11.61p 11.64p 0
29/04/2014 11.61p 11.64p 11.61p 11.64p 0
28/04/2014 11.61p 11.64p 11.61p 11.64p 0
25/04/2014 11.61p 11.64p 11.61p 11.64p 444751
24/04/2014 11.62p 11.62p 11.41p 11.53p 853361
23/04/2014 11.75p 11.75p 11.52p 11.52p 584427
22/04/2014 11.52p 11.56p 11.52p 11.52p 39000
17/04/2014 10.28p 10.28p 10.28p 10.28p 0
16/04/2014 10.28p 10.28p 10.28p 10.28p 38750
15/04/2014 11.81p 11.81p 11.81p 11.81p 0
14/04/2014 11.81p 11.81p 11.81p 11.81p 0
11/04/2014 11.81p 11.81p 11.81p 11.81p 0
10/04/2014 11.81p 11.81p 11.81p 11.81p 0
09/04/2014 11.81p 11.81p 11.81p 11.81p 0
08/04/2014 11.81p 11.81p 11.81p 11.81p 0
07/04/2014 11.81p 11.81p 11.81p 11.81p 0
04/04/2014 11.81p 11.81p 11.81p 11.81p 0
03/04/2014 11.81p 11.81p 11.81p 11.81p 0
02/04/2014 11.81p 11.81p 11.81p 11.81p 0
01/04/2014 11.81p 11.81p 11.81p 11.81p 324
31/03/2014 11.82p 12.05p 11.82p 11.82p 0
28/03/2014 11.82p 12.05p 11.82p 12.05p 4265
27/03/2014 12.05p 12.05p 11.77p 12.05p 0
26/03/2014 12.05p 12.05p 11.77p 11.77p 15000
25/03/2014 11.77p 11.77p 11.77p 11.77p 0
24/03/2014 11.77p 11.77p 11.77p 11.77p 35000
21/03/2014 11.35p 11.35p 11.35p 11.35p 2808
20/03/2014 12.17p 12.52p 12.17p 12.17p 0
19/03/2014 12.17p 12.52p 12.17p 12.52p 55188
18/03/2014 12.52p 12.52p 12.50p 12.52p 490000
17/03/2014 12.35p 12.45p 12.29p 12.45p 250000
14/03/2014 12.10p 12.12p 12.05p 12.12p 228300
13/03/2014 12.47p 12.47p 12.34p 12.34p 0
12/03/2014 12.47p 12.47p 12.34p 12.34p 16017
11/03/2014 12.47p 12.51p 12.38p 12.51p 151506
10/03/2014 12.50p 12.50p 12.35p 12.35p 592283

*Close Price adjusted for both dividends and splits