Goco Group (GOCO) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goco Group

Date Open High Low Close* Volume
17/02/2021 132.60p 131.60p 131.60p 131.60p 0
16/02/2021 132.60p 133.20p 130.40p 131.60p 7512434
15/02/2021 126.60p 133.80p 124.00p 131.20p 17469276
12/02/2021 129.60p 130.60p 124.20p 127.20p 1577949
11/02/2021 128.00p 131.00p 127.70p 131.00p 2519091
10/02/2021 130.60p 131.00p 127.80p 129.60p 1397688
09/02/2021 128.80p 130.80p 128.40p 129.40p 3004514
08/02/2021 129.60p 130.00p 127.60p 128.00p 322512
05/02/2021 129.00p 134.00p 127.80p 130.00p 1844319
04/02/2021 128.00p 129.00p 127.20p 128.80p 613387
03/02/2021 129.00p 131.00p 128.20p 129.00p 1724794
02/02/2021 121.60p 129.80p 121.60p 129.00p 1227230
01/02/2021 124.40p 127.00p 124.00p 125.40p 489976
29/01/2021 127.00p 127.00p 122.40p 122.80p 339703
28/01/2021 123.40p 126.80p 119.20p 123.60p 411706
27/01/2021 126.60p 128.20p 124.20p 124.20p 368816
26/01/2021 126.60p 128.60p 125.00p 127.60p 885795
25/01/2021 128.20p 133.00p 124.80p 127.60p 523661
22/01/2021 133.80p 133.80p 126.00p 128.00p 619039
21/01/2021 126.80p 131.00p 126.42p 129.80p 1097711
20/01/2021 127.60p 128.80p 126.20p 128.00p 45725528
19/01/2021 126.60p 128.60p 124.20p 124.40p 672606
18/01/2021 127.00p 129.00p 123.40p 129.00p 391005
15/01/2021 125.80p 128.60p 124.00p 126.80p 35969072
14/01/2021 124.80p 126.20p 123.60p 125.80p 318258
13/01/2021 125.60p 125.87p 123.40p 124.80p 1563804
12/01/2021 129.00p 129.00p 125.00p 125.20p 249943
11/01/2021 126.20p 131.60p 124.80p 127.40p 784052
08/01/2021 130.00p 132.80p 124.60p 124.60p 2627019
07/01/2021 124.80p 130.20p 123.60p 128.00p 1268379
06/01/2021 130.00p 130.00p 123.60p 123.60p 1566457
05/01/2021 130.00p 130.00p 127.86p 129.40p 480163
04/01/2021 129.00p 134.40p 127.13p 130.60p 1409207
31/12/2020 127.40p 129.00p 126.00p 129.00p 904092
30/12/2020 126.80p 127.40p 126.00p 127.40p 639641
24/12/2020 127.00p 128.00p 126.20p 126.80p 262953
23/12/2020 126.00p 128.60p 126.00p 126.60p 403770
22/12/2020 127.80p 128.00p 126.02p 126.40p 378407
21/12/2020 127.80p 128.80p 125.80p 128.00p 853153
18/12/2020 128.60p 129.60p 127.80p 127.80p 582773
17/12/2020 129.00p 131.00p 127.80p 129.00p 1731621
16/12/2020 127.60p 129.00p 126.47p 129.00p 672822
15/12/2020 126.60p 129.00p 126.40p 126.40p 597557
14/12/2020 124.80p 128.00p 123.29p 126.80p 1099783
11/12/2020 128.00p 128.80p 124.20p 124.20p 1195486
10/12/2020 126.80p 130.00p 125.80p 127.60p 1996008
09/12/2020 125.00p 127.60p 125.00p 126.00p 2734532
08/12/2020 125.60p 126.00p 123.70p 124.40p 943186
07/12/2020 127.00p 129.80p 125.20p 126.00p 2668981
04/12/2020 125.00p 127.80p 125.00p 127.40p 1968244
03/12/2020 125.00p 129.00p 124.18p 127.00p 1522522
02/12/2020 125.00p 129.20p 124.80p 126.00p 3281197
01/12/2020 122.00p 127.00p 122.00p 125.20p 6054113
30/11/2020 120.00p 123.00p 119.20p 122.00p 2458473
27/11/2020 121.80p 124.60p 119.20p 119.40p 1323354
26/11/2020 116.00p 123.40p 116.00p 120.60p 7450226
25/11/2020 130.00p 139.40p 115.80p 116.40p 24471016
24/11/2020 114.40p 115.00p 105.80p 110.00p 328025
23/11/2020 100.40p 112.00p 100.40p 111.00p 155006
20/11/2020 110.00p 111.60p 102.40p 105.40p 435443
19/11/2020 109.40p 110.00p 104.61p 110.00p 362369
18/11/2020 109.00p 111.20p 104.00p 104.60p 229164
17/11/2020 110.00p 114.20p 105.00p 105.00p 80844
16/11/2020 103.00p 111.00p 100.60p 105.00p 188023
13/11/2020 100.80p 108.20p 100.20p 108.00p 73696
12/11/2020 100.00p 109.00p 100.00p 105.00p 180829
10/11/2020 104.00p 106.60p 101.86p 106.00p 297963
09/11/2020 102.00p 107.00p 97.10p 107.00p 72638
06/11/2020 95.40p 101.40p 95.00p 98.90p 1504683
05/11/2020 95.70p 103.80p 95.10p 97.00p 282159
04/11/2020 94.40p 102.20p 94.00p 99.30p 159516
03/11/2020 100.40p 100.82p 98.10p 98.30p 265310
02/11/2020 98.40p 101.40p 93.90p 96.50p 99079
30/10/2020 93.00p 99.60p 91.30p 96.30p 236097
29/10/2020 93.00p 100.00p 93.00p 96.50p 177995
28/10/2020 99.40p 105.40p 96.00p 97.00p 520897
27/10/2020 109.60p 111.80p 99.60p 101.00p 305899
26/10/2020 106.60p 111.80p 101.60p 110.00p 279325
23/10/2020 96.90p 106.60p 94.00p 106.60p 372864
22/10/2020 89.00p 94.10p 84.50p 92.20p 1885423
21/10/2020 93.60p 97.40p 92.20p 93.30p 672976
20/10/2020 98.70p 100.00p 90.40p 95.60p 450479
19/10/2020 95.00p 96.90p 92.60p 92.60p 65834
16/10/2020 95.40p 97.00p 94.10p 95.20p 123968
15/10/2020 100.00p 105.80p 93.11p 93.90p 275096
14/10/2020 99.90p 101.80p 97.00p 98.20p 59825
13/10/2020 97.50p 100.60p 97.50p 100.00p 697291
12/10/2020 104.40p 106.80p 97.40p 101.80p 241934
09/10/2020 102.20p 104.80p 100.80p 102.80p 67831
08/10/2020 98.00p 104.80p 98.00p 102.00p 98846
07/10/2020 102.80p 105.80p 98.90p 101.20p 105893
06/10/2020 104.60p 107.80p 102.80p 104.80p 171505
05/10/2020 105.80p 108.40p 102.40p 104.40p 276282
02/10/2020 100.00p 106.40p 100.00p 105.00p 232628
01/10/2020 105.40p 109.80p 102.00p 102.00p 553158
30/09/2020 107.60p 108.00p 102.00p 107.00p 71111
29/09/2020 105.00p 109.20p 100.40p 102.40p 265032
28/09/2020 100.00p 108.40p 100.00p 103.00p 109930
25/09/2020 95.00p 105.60p 95.00p 104.80p 297785
24/09/2020 109.00p 112.80p 95.00p 96.80p 478952
23/09/2020 112.00p 112.00p 105.57p 110.00p 42807
22/09/2020 111.60p 113.20p 99.87p 107.00p 490383
21/09/2020 114.60p 115.20p 111.00p 111.00p 23102
18/09/2020 115.00p 115.00p 111.60p 112.00p 481561
17/09/2020 114.00p 115.00p 113.36p 114.00p 65312
16/09/2020 113.00p 114.60p 112.00p 114.40p 427641
15/09/2020 112.00p 114.80p 112.00p 114.00p 45423
14/09/2020 114.80p 115.00p 108.40p 112.80p 56785
11/09/2020 114.40p 115.00p 108.20p 112.00p 75056
10/09/2020 113.80p 115.00p 110.20p 112.40p 99213
09/09/2020 108.20p 114.60p 108.20p 112.80p 49997
08/09/2020 111.60p 114.80p 108.20p 114.40p 121476
07/09/2020 112.80p 114.80p 111.00p 114.00p 70174
04/09/2020 116.00p 118.00p 108.00p 112.00p 165739
03/09/2020 111.60p 115.00p 108.80p 113.40p 415368
02/09/2020 111.20p 117.80p 108.00p 112.00p 868601
01/09/2020 108.60p 117.40p 108.60p 113.00p 281671
31/08/2020 114.40p 117.00p 108.20p 114.00p 659556
28/08/2020 114.40p 117.00p 108.20p 114.00p 659556
27/08/2020 111.00p 118.00p 108.84p 115.00p 74520
26/08/2020 114.00p 115.60p 108.20p 112.00p 377563
25/08/2020 108.20p 116.80p 108.20p 110.00p 55019
24/08/2020 109.00p 114.80p 108.00p 111.00p 55161
21/08/2020 113.40p 115.60p 108.00p 112.00p 23521
20/08/2020 108.20p 115.80p 108.20p 113.00p 63544
19/08/2020 112.80p 114.80p 108.20p 110.80p 54729
18/08/2020 118.80p 118.80p 108.00p 112.40p 107454
17/08/2020 115.20p 119.00p 112.51p 113.80p 122932
14/08/2020 114.80p 116.80p 112.20p 115.00p 95146
13/08/2020 115.00p 120.00p 112.20p 117.80p 153809
12/08/2020 115.40p 116.80p 110.91p 114.60p 137353
11/08/2020 115.00p 120.00p 113.80p 114.60p 662314
10/08/2020 116.80p 117.00p 113.35p 116.60p 103567
07/08/2020 119.00p 119.80p 113.00p 115.80p 277013
06/08/2020 115.80p 118.00p 112.09p 117.00p 1753600
05/08/2020 108.00p 117.80p 108.00p 117.20p 655395
04/08/2020 108.00p 114.80p 105.49p 110.60p 596439
03/08/2020 102.00p 106.80p 98.30p 106.80p 577205
31/07/2020 96.10p 102.20p 96.00p 102.00p 1335742
30/07/2020 95.80p 97.90p 95.10p 96.10p 221579
29/07/2020 93.20p 97.70p 92.60p 94.80p 88988
28/07/2020 98.00p 98.00p 94.10p 94.10p 930115
27/07/2020 95.10p 97.80p 92.60p 96.30p 89570
24/07/2020 97.40p 97.70p 92.90p 96.00p 354923
23/07/2020 96.40p 96.50p 93.00p 95.00p 155928
22/07/2020 95.50p 97.70p 93.00p 95.00p 1192250
21/07/2020 98.40p 98.40p 93.40p 94.90p 14653
20/07/2020 98.90p 98.90p 93.00p 94.60p 189232
17/07/2020 96.40p 97.50p 93.00p 93.00p 55588
16/07/2020 97.90p 97.90p 95.00p 95.00p 130242
15/07/2020 97.20p 98.70p 94.61p 97.20p 506490
14/07/2020 95.90p 98.84p 95.90p 98.40p 64214
13/07/2020 95.50p 99.30p 95.30p 98.00p 523795
10/07/2020 98.30p 99.70p 97.40p 98.50p 608113
09/07/2020 97.40p 99.00p 97.40p 99.00p 369780
08/07/2020 94.00p 98.80p 94.00p 98.30p 309919
07/07/2020 94.10p 99.80p 94.10p 98.40p 483274
06/07/2020 99.00p 99.90p 96.50p 98.10p 202420
03/07/2020 97.60p 98.00p 96.70p 97.60p 583548
02/07/2020 92.10p 98.00p 92.10p 97.00p 38952
01/07/2020 94.00p 97.00p 94.00p 96.50p 353200
30/06/2020 99.90p 99.90p 95.40p 96.40p 197700
29/06/2020 94.70p 98.60p 94.00p 95.40p 198090
26/06/2020 97.00p 98.00p 94.86p 97.60p 421525
25/06/2020 96.80p 97.80p 95.98p 97.00p 273506
24/06/2020 96.50p 99.00p 95.49p 97.00p 425829
23/06/2020 95.80p 98.20p 95.80p 97.20p 356446
22/06/2020 95.50p 97.30p 92.50p 96.50p 342476
19/06/2020 93.00p 96.30p 91.20p 96.30p 443933
18/06/2020 92.40p 93.70p 90.00p 93.70p 621864
17/06/2020 91.00p 93.00p 89.70p 91.90p 597493
16/06/2020 90.60p 92.50p 90.00p 92.50p 337535
15/06/2020 88.50p 92.10p 88.50p 90.00p 839008
12/06/2020 83.90p 92.00p 83.90p 90.10p 1741425
11/06/2020 88.10p 90.90p 86.10p 88.00p 412463
10/06/2020 87.00p 91.70p 86.90p 89.90p 384309
09/06/2020 90.90p 91.50p 87.10p 87.50p 238930
08/06/2020 85.70p 91.90p 85.70p 91.90p 701960
05/06/2020 86.70p 88.90p 83.90p 88.50p 109711
04/06/2020 87.10p 91.20p 84.00p 84.20p 108207
03/06/2020 85.90p 90.80p 85.90p 89.80p 871675
02/06/2020 77.50p 84.90p 77.50p 83.90p 162655
01/06/2020 79.90p 81.80p 78.40p 80.50p 94245
29/05/2020 81.90p 81.90p 77.70p 78.10p 490763
28/05/2020 81.90p 82.70p 78.10p 80.00p 148262
27/05/2020 85.00p 88.30p 79.90p 79.90p 21891
26/05/2020 80.40p 86.30p 80.22p 84.50p 170721
25/05/2020 77.40p 84.20p 77.40p 82.80p 81182
22/05/2020 77.40p 84.20p 77.40p 82.80p 81182
21/05/2020 82.20p 83.70p 81.50p 81.50p 61245
20/05/2020 77.70p 80.50p 77.10p 79.70p 182689
19/05/2020 77.70p 82.40p 77.70p 80.10p 74522
18/05/2020 78.00p 83.50p 78.00p 80.20p 182014
15/05/2020 75.00p 82.34p 75.00p 79.20p 56258
14/05/2020 79.50p 80.95p 77.80p 78.10p 1752280
13/05/2020 83.20p 83.20p 78.33p 80.50p 664406
12/05/2020 85.00p 85.00p 80.00p 80.30p 493707
11/05/2020 78.70p 83.80p 78.70p 82.90p 137290
08/05/2020 85.90p 86.20p 79.00p 82.00p 305466
07/05/2020 85.90p 86.20p 79.00p 82.00p 305466

*Close Price adjusted for both dividends and splits