Goco Group (GOCO) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/05/2020 83.80p 85.80p 80.10p 82.00p 318350
05/05/2020 78.40p 81.30p 78.00p 80.00p 305066
04/05/2020 80.00p 84.90p 78.00p 78.00p 161902
01/05/2020 78.10p 83.70p 78.10p 81.20p 133538
30/04/2020 80.80p 84.35p 80.18p 83.00p 318851
29/04/2020 80.60p 85.00p 73.65p 84.00p 860318
28/04/2020 81.70p 81.70p 77.00p 77.00p 382250
27/04/2020 79.40p 79.50p 77.50p 78.00p 103463
24/04/2020 75.00p 78.00p 75.00p 76.40p 875369
23/04/2020 75.60p 77.80p 73.21p 77.00p 901816
22/04/2020 71.00p 75.00p 70.80p 73.30p 304331
21/04/2020 76.00p 76.00p 70.00p 71.50p 432717
20/04/2020 74.00p 79.29p 74.00p 76.00p 222776
17/04/2020 76.80p 77.40p 73.70p 75.50p 540822
16/04/2020 75.40p 75.80p 72.00p 72.50p 117068
15/04/2020 76.00p 76.00p 68.50p 72.10p 185989
14/04/2020 74.00p 77.20p 73.60p 74.90p 451780
09/04/2020 73.00p 76.60p 72.40p 76.30p 372292
08/04/2020 70.00p 72.10p 70.00p 72.10p 496584
07/04/2020 71.00p 72.30p 68.00p 70.60p 392316
06/04/2020 67.20p 70.00p 64.60p 70.00p 877270
03/04/2020 67.50p 67.50p 64.50p 65.10p 382420
02/04/2020 65.00p 66.80p 61.30p 65.10p 1047476
01/04/2020 63.00p 63.00p 59.00p 62.00p 1014308
31/03/2020 58.90p 62.61p 58.90p 61.20p 1012330
30/03/2020 57.80p 57.85p 53.60p 57.70p 761681
27/03/2020 58.10p 61.25p 56.10p 56.10p 472401
26/03/2020 58.00p 59.25p 53.80p 56.30p 1199962
25/03/2020 52.20p 59.44p 51.50p 55.60p 1437501
24/03/2020 48.70p 51.37p 48.25p 50.00p 1135570
23/03/2020 49.10p 51.60p 45.45p 47.30p 404716
20/03/2020 44.80p 52.22p 44.80p 51.20p 542080
19/03/2020 48.25p 50.10p 42.80p 42.80p 591556
18/03/2020 52.10p 52.10p 46.00p 50.00p 856579
17/03/2020 55.40p 56.50p 49.22p 50.80p 1571374
16/03/2020 68.60p 68.60p 55.00p 57.00p 988697
13/03/2020 70.00p 74.00p 65.50p 65.50p 1011795
12/03/2020 74.30p 76.20p 68.50p 70.00p 3525239
11/03/2020 79.00p 80.00p 75.84p 77.20p 421929
10/03/2020 77.70p 78.20p 74.10p 75.50p 787397
09/03/2020 74.60p 79.80p 74.10p 75.30p 588804
06/03/2020 80.60p 80.60p 75.50p 79.00p 505683
05/03/2020 79.60p 80.60p 77.50p 78.60p 196267
04/03/2020 76.00p 77.62p 74.30p 76.00p 1072829
03/03/2020 78.00p 81.60p 75.60p 76.00p 1946697
02/03/2020 81.30p 84.82p 80.40p 80.90p 298182
28/02/2020 84.70p 84.88p 78.50p 82.10p 335109
27/02/2020 88.90p 88.90p 84.30p 85.00p 116087
26/02/2020 92.70p 92.70p 85.10p 85.90p 294767
25/02/2020 93.00p 93.00p 88.50p 88.50p 322150
24/02/2020 93.10p 93.10p 89.81p 91.20p 254167
21/02/2020 92.60p 94.57p 92.11p 93.10p 294354
20/02/2020 90.40p 92.90p 87.70p 92.50p 564946
19/02/2020 87.00p 90.00p 87.00p 88.70p 478161
18/02/2020 90.70p 90.90p 87.40p 87.40p 417790
17/02/2020 89.70p 90.50p 87.22p 89.00p 160713
14/02/2020 90.90p 90.90p 87.00p 88.00p 347777
13/02/2020 90.10p 90.10p 87.80p 88.80p 332835
12/02/2020 89.80p 90.80p 88.60p 90.00p 217232
11/02/2020 90.70p 91.70p 88.73p 89.60p 254612
10/02/2020 93.00p 93.00p 88.43p 90.40p 263909
07/02/2020 94.00p 94.00p 91.10p 91.10p 467598
06/02/2020 94.40p 95.40p 93.00p 93.90p 359509
05/02/2020 95.00p 95.00p 92.90p 93.80p 160290
04/02/2020 94.70p 94.70p 92.26p 94.00p 241840
03/02/2020 91.50p 94.90p 91.50p 93.00p 201824
31/01/2020 94.40p 97.00p 92.90p 93.70p 150303
30/01/2020 100.00p 100.00p 95.10p 95.10p 340539
29/01/2020 97.70p 98.50p 97.30p 98.20p 298708
28/01/2020 99.40p 99.76p 97.60p 98.00p 123079
27/01/2020 102.00p 102.00p 97.00p 97.50p 200919
24/01/2020 98.50p 102.00p 98.30p 102.00p 379871
23/01/2020 99.40p 100.60p 97.60p 98.40p 96031
22/01/2020 98.50p 100.40p 98.50p 99.40p 1549685
21/01/2020 98.50p 99.49p 98.00p 98.70p 551259
20/01/2020 103.00p 103.00p 98.50p 100.40p 103890
17/01/2020 99.00p 101.60p 98.72p 101.60p 293859
16/01/2020 99.90p 100.80p 98.30p 98.30p 238985
15/01/2020 99.00p 101.00p 99.00p 99.50p 269225
14/01/2020 99.90p 100.60p 98.90p 100.00p 321939
13/01/2020 98.70p 101.20p 98.70p 100.00p 228419
10/01/2020 101.80p 101.80p 98.10p 98.50p 163693
09/01/2020 101.40p 101.80p 98.30p 101.80p 298120
08/01/2020 101.40p 103.00p 99.30p 99.60p 171225
07/01/2020 101.00p 103.00p 101.00p 101.80p 161670
06/01/2020 102.20p 106.00p 102.00p 102.80p 120302
03/01/2020 105.00p 105.00p 102.36p 104.00p 123492
02/01/2020 102.20p 105.00p 102.20p 104.00p 165535
31/12/2019 104.60p 105.20p 102.00p 104.00p 626284
30/12/2019 103.40p 105.60p 102.16p 103.00p 217721
27/12/2019 103.20p 106.80p 103.20p 103.80p 85643
24/12/2019 104.00p 105.00p 102.40p 105.00p 42357
23/12/2019 104.00p 106.00p 103.80p 104.00p 395046
20/12/2019 100.80p 104.00p 100.33p 104.00p 962231
19/12/2019 103.00p 103.00p 100.20p 100.20p 627498
18/12/2019 102.20p 103.00p 98.70p 103.00p 88146
17/12/2019 101.80p 102.20p 99.10p 100.00p 196796
16/12/2019 101.80p 102.80p 99.20p 100.40p 676477
13/12/2019 94.00p 101.60p 94.00p 100.60p 1383087
12/12/2019 95.00p 96.30p 89.84p 92.00p 465248
11/12/2019 97.20p 98.70p 93.92p 95.50p 252820
10/12/2019 98.60p 100.18p 95.60p 96.40p 264281
09/12/2019 100.60p 101.64p 98.50p 99.40p 650147
06/12/2019 103.00p 103.00p 99.40p 100.20p 909241
05/12/2019 103.80p 103.80p 102.20p 103.00p 452050
04/12/2019 104.40p 104.40p 102.40p 103.00p 82376
03/12/2019 103.00p 104.60p 102.00p 103.80p 315771
02/12/2019 104.80p 104.80p 102.20p 102.60p 217250
29/11/2019 103.00p 105.00p 102.20p 105.00p 702659
28/11/2019 104.00p 104.00p 102.00p 102.60p 1114445
27/11/2019 104.00p 104.00p 102.00p 102.60p 350915
26/11/2019 102.80p 103.00p 101.20p 102.00p 384869
25/11/2019 104.00p 104.00p 102.60p 102.60p 106320
22/11/2019 103.20p 104.57p 102.89p 103.60p 172105
21/11/2019 106.40p 106.40p 103.00p 104.80p 98720
20/11/2019 102.60p 105.00p 102.60p 104.60p 490370
19/11/2019 103.80p 105.56p 103.60p 104.40p 465037
18/11/2019 104.00p 107.60p 102.00p 104.40p 793390
15/11/2019 102.20p 102.60p 99.62p 102.00p 263902
14/11/2019 103.60p 103.80p 98.42p 101.60p 215351
13/11/2019 101.40p 102.37p 100.00p 102.20p 68480
12/11/2019 102.40p 103.67p 99.40p 100.00p 159952
11/11/2019 102.00p 102.00p 98.86p 102.00p 182747
08/11/2019 100.20p 101.60p 98.52p 100.80p 227282
07/11/2019 100.60p 100.80p 95.90p 99.90p 1149373
06/11/2019 98.10p 100.60p 96.80p 98.70p 85597
05/11/2019 99.00p 100.24p 98.05p 99.00p 134615
04/11/2019 99.40p 101.40p 97.60p 99.00p 65882
01/11/2019 98.60p 99.40p 95.35p 97.50p 85794
31/10/2019 99.40p 99.40p 96.33p 96.80p 57314
30/10/2019 98.40p 98.40p 96.10p 97.50p 122889
29/10/2019 96.30p 99.40p 96.30p 97.30p 165980
28/10/2019 98.10p 100.80p 98.00p 98.20p 105315
25/10/2019 96.40p 101.00p 96.40p 100.00p 115559
24/10/2019 98.70p 100.20p 97.14p 98.30p 390004
23/10/2019 101.00p 102.15p 97.94p 100.60p 2717385
22/10/2019 102.00p 104.02p 100.00p 101.00p 255704
21/10/2019 101.40p 104.60p 100.80p 103.80p 514622
18/10/2019 100.20p 102.00p 97.80p 101.80p 880971
17/10/2019 98.20p 100.00p 96.40p 100.00p 1180076
16/10/2019 98.20p 100.51p 97.30p 98.10p 1109988
15/10/2019 94.60p 100.40p 94.50p 99.00p 3047739
14/10/2019 94.90p 96.90p 90.71p 95.90p 855907
11/10/2019 88.00p 94.40p 88.00p 93.10p 716476
10/10/2019 85.00p 88.30p 84.67p 87.60p 340331
09/10/2019 83.40p 84.50p 82.50p 84.20p 431001
08/10/2019 84.20p 84.54p 81.83p 83.30p 139366
07/10/2019 83.20p 83.67p 82.70p 83.30p 183246
04/10/2019 83.00p 84.40p 82.30p 83.30p 189777
03/10/2019 83.00p 84.50p 82.00p 82.10p 234416
02/10/2019 84.00p 85.19p 82.10p 83.40p 499244
01/10/2019 79.10p 83.60p 79.10p 82.50p 999118
30/09/2019 83.20p 83.97p 79.10p 80.50p 367755
27/09/2019 81.90p 83.00p 81.04p 83.00p 211545
26/09/2019 76.00p 82.00p 76.00p 81.60p 664229
25/09/2019 75.60p 77.35p 75.60p 75.70p 159019
24/09/2019 75.10p 77.60p 75.10p 77.10p 49791
23/09/2019 75.00p 77.20p 75.00p 76.50p 127350
20/09/2019 75.00p 77.00p 75.00p 75.80p 1295425
19/09/2019 78.60p 78.60p 75.20p 76.00p 373083
18/09/2019 77.00p 78.00p 75.30p 77.20p 5001925
17/09/2019 74.80p 75.79p 74.80p 75.40p 179190
16/09/2019 75.20p 75.80p 74.50p 74.90p 94573
13/09/2019 74.50p 75.30p 73.90p 75.00p 137955
12/09/2019 75.10p 75.86p 74.02p 74.60p 1520662
11/09/2019 74.90p 75.90p 74.10p 75.30p 197558
10/09/2019 76.00p 76.00p 74.81p 75.50p 139701
09/09/2019 74.30p 75.70p 73.68p 74.90p 288297
06/09/2019 75.00p 75.70p 73.90p 74.50p 228736
05/09/2019 73.50p 77.00p 73.50p 74.80p 289709
04/09/2019 74.80p 76.60p 74.30p 74.90p 258865
03/09/2019 74.60p 74.90p 72.83p 74.60p 280249
02/09/2019 75.10p 75.10p 74.60p 74.60p 187067
30/08/2019 77.70p 77.76p 75.20p 75.20p 148621
29/08/2019 77.40p 78.20p 76.50p 76.50p 1918090
28/08/2019 78.00p 78.58p 76.60p 77.00p 1044906
27/08/2019 79.20p 80.50p 77.00p 77.00p 330822
23/08/2019 80.50p 81.00p 79.00p 80.60p 108642
22/08/2019 81.50p 81.50p 78.60p 80.10p 56300
21/08/2019 81.50p 82.40p 80.00p 80.00p 199565
20/08/2019 79.90p 82.40p 79.90p 80.20p 666668
19/08/2019 81.00p 81.00p 78.90p 81.00p 338042
16/08/2019 80.90p 81.00p 77.00p 80.00p 4530470
15/08/2019 80.00p 81.05p 77.81p 78.70p 384254
14/08/2019 84.00p 84.00p 78.70p 78.70p 1946513
13/08/2019 84.00p 84.00p 79.30p 81.00p 312381
12/08/2019 83.40p 85.60p 81.20p 81.40p 222248
09/08/2019 82.50p 84.30p 82.50p 83.00p 102935
08/08/2019 82.30p 84.90p 82.30p 83.50p 212667
07/08/2019 83.40p 84.62p 82.00p 82.00p 916135
06/08/2019 83.00p 84.50p 83.00p 84.00p 604020
05/08/2019 83.30p 85.40p 82.10p 82.80p 456166
02/08/2019 82.00p 85.00p 82.00p 83.30p 524435
01/08/2019 83.20p 85.76p 82.60p 83.90p 441679
31/07/2019 81.00p 87.00p 81.00p 85.80p 574345
30/07/2019 83.00p 83.72p 81.00p 82.40p 200706
29/07/2019 83.20p 83.40p 81.44p 83.30p 218720
26/07/2019 80.50p 81.00p 78.29p 80.70p 628674
25/07/2019 85.00p 85.00p 76.00p 82.00p 1400870
24/07/2019 87.00p 87.00p 83.10p 83.30p 320414

*Close Price adjusted for both dividends and splits