Goco Group (GOCO) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/07/2019 85.30p 87.00p 84.10p 84.90p 439353
22/07/2019 86.00p 87.46p 84.67p 86.90p 193665
19/07/2019 83.00p 86.87p 83.00p 85.30p 263040
18/07/2019 85.40p 87.50p 85.00p 86.90p 466344
17/07/2019 83.80p 88.00p 83.80p 87.20p 442285
16/07/2019 85.00p 87.60p 85.00p 87.00p 373335
15/07/2019 85.10p 87.40p 85.10p 86.30p 243804
12/07/2019 85.60p 87.78p 84.60p 86.10p 205250
11/07/2019 81.00p 86.70p 81.00p 85.60p 267694
10/07/2019 85.40p 86.60p 83.20p 84.80p 172042
09/07/2019 83.00p 86.60p 82.80p 84.00p 722522
08/07/2019 84.60p 86.20p 82.10p 83.00p 872797
05/07/2019 88.00p 88.00p 84.10p 84.60p 7367714
04/07/2019 87.30p 90.00p 84.95p 86.80p 563174
03/07/2019 90.30p 91.20p 89.00p 89.30p 283860
02/07/2019 94.00p 94.00p 89.70p 90.80p 876002
01/07/2019 94.50p 94.50p 91.70p 92.30p 416628
28/06/2019 95.00p 95.80p 91.30p 93.50p 917943
27/06/2019 93.30p 94.09p 91.30p 92.50p 679372
26/06/2019 90.50p 93.10p 89.40p 93.10p 381076
25/06/2019 90.80p 92.10p 88.30p 89.90p 493821
24/06/2019 91.90p 92.50p 87.50p 90.00p 381437
21/06/2019 92.10p 95.12p 87.30p 90.60p 1332294
20/06/2019 97.00p 98.43p 88.66p 90.00p 2513591
19/06/2019 85.70p 98.90p 85.70p 97.50p 4503662
18/06/2019 82.00p 90.00p 82.00p 87.00p 3645549
17/06/2019 83.00p 84.00p 81.70p 82.30p 288202
14/06/2019 83.50p 84.64p 81.50p 82.70p 351625
13/06/2019 82.80p 84.60p 82.80p 84.60p 302922
12/06/2019 81.70p 84.00p 81.55p 82.90p 263608
11/06/2019 82.60p 84.60p 82.60p 83.50p 118192
10/06/2019 82.40p 84.00p 81.90p 83.00p 183363
07/06/2019 83.00p 84.50p 81.20p 83.30p 349010
06/06/2019 85.00p 85.88p 81.00p 82.00p 241052
05/06/2019 84.30p 85.86p 84.00p 85.20p 711816
04/06/2019 81.70p 84.95p 81.70p 84.40p 109355
03/06/2019 80.50p 84.20p 80.50p 84.20p 273860
31/05/2019 81.40p 83.90p 81.30p 83.80p 204983
30/05/2019 81.00p 84.30p 81.00p 84.30p 229946
29/05/2019 81.50p 82.00p 79.70p 81.70p 957629
28/05/2019 81.00p 82.00p 81.00p 81.50p 460714
24/05/2019 78.10p 81.50p 78.10p 81.50p 597723
23/05/2019 80.00p 81.40p 78.00p 79.00p 713310
22/05/2019 81.40p 82.00p 81.00p 81.40p 439433
21/05/2019 81.00p 82.20p 81.00p 81.00p 295471
20/05/2019 81.20p 82.80p 81.20p 81.90p 86286
17/05/2019 82.00p 83.30p 81.00p 82.30p 1325485
16/05/2019 86.10p 86.10p 81.90p 82.70p 583384
15/05/2019 82.00p 83.60p 81.76p 83.00p 195954
14/05/2019 81.60p 81.87p 80.45p 81.60p 146537
13/05/2019 83.90p 85.60p 81.40p 82.50p 186517
10/05/2019 86.00p 86.00p 82.60p 83.70p 430155
09/05/2019 85.10p 85.10p 82.60p 83.90p 349455
08/05/2019 84.00p 85.30p 82.50p 84.80p 551726
07/05/2019 87.50p 87.50p 84.30p 85.20p 240307
03/05/2019 88.00p 88.00p 85.53p 86.00p 254951
02/05/2019 85.00p 87.69p 85.00p 86.10p 419615
01/05/2019 85.80p 88.40p 85.80p 88.00p 392021
30/04/2019 86.70p 88.60p 86.70p 88.00p 684976
29/04/2019 88.50p 89.40p 85.80p 88.00p 357539
26/04/2019 89.00p 89.22p 85.90p 87.50p 1763851
25/04/2019 90.10p 90.10p 85.90p 88.20p 357538
24/04/2019 88.80p 88.84p 86.26p 87.00p 333189
23/04/2019 85.80p 90.65p 85.15p 87.00p 488504
18/04/2019 91.00p 91.75p 87.10p 87.10p 817948
17/04/2019 87.50p 92.20p 87.50p 90.30p 2318728
16/04/2019 86.60p 89.90p 86.22p 88.10p 1323201
15/04/2019 86.00p 89.17p 84.50p 87.20p 1120120
12/04/2019 79.00p 87.90p 77.55p 87.20p 2384453
11/04/2019 76.60p 79.10p 76.50p 78.90p 3043492
10/04/2019 75.00p 78.30p 75.00p 76.50p 2949587
09/04/2019 74.80p 78.50p 74.80p 76.50p 459769
08/04/2019 77.40p 78.00p 75.10p 76.20p 353037
05/04/2019 75.80p 78.09p 75.60p 76.00p 872584
04/04/2019 77.70p 77.70p 74.50p 76.50p 193965
03/04/2019 74.60p 77.94p 72.80p 76.30p 982975
02/04/2019 78.70p 78.80p 74.80p 76.00p 474672
01/04/2019 75.50p 79.12p 75.00p 77.20p 486887
29/03/2019 81.20p 81.21p 76.59p 77.00p 467421
28/03/2019 72.50p 79.41p 72.50p 79.00p 1879093
27/03/2019 75.00p 76.00p 71.40p 76.00p 330779
26/03/2019 70.00p 71.90p 70.00p 71.60p 355854
25/03/2019 70.60p 72.60p 70.10p 71.20p 2283887
22/03/2019 76.00p 76.00p 71.60p 72.00p 1487106
21/03/2019 72.40p 74.60p 71.00p 73.50p 1892755
20/03/2019 72.60p 75.00p 72.60p 73.80p 580271
19/03/2019 72.60p 75.90p 72.60p 74.00p 438059
18/03/2019 72.00p 75.80p 72.00p 74.00p 613803
15/03/2019 72.00p 74.00p 70.24p 73.00p 576194
14/03/2019 72.60p 73.84p 70.10p 71.00p 434513
13/03/2019 72.60p 74.50p 72.60p 74.00p 290148
12/03/2019 75.00p 75.70p 72.90p 74.00p 1294908
11/03/2019 72.00p 74.75p 72.00p 73.60p 454058
08/03/2019 72.70p 75.30p 72.31p 73.20p 705757
07/03/2019 72.60p 74.55p 72.60p 74.10p 1446472
06/03/2019 71.00p 76.17p 70.67p 74.00p 3307563
05/03/2019 68.50p 71.10p 68.30p 70.00p 4674877
04/03/2019 66.20p 66.20p 61.40p 64.60p 2707246
01/03/2019 66.80p 66.80p 64.30p 65.00p 1026040
28/02/2019 70.90p 71.00p 64.49p 65.60p 1455270
27/02/2019 71.60p 71.90p 68.53p 69.60p 691595
26/02/2019 69.70p 71.80p 69.70p 70.80p 923735
25/02/2019 71.10p 73.80p 69.50p 71.00p 580835
22/02/2019 73.00p 73.50p 68.40p 72.50p 704306
21/02/2019 73.20p 74.20p 73.00p 73.20p 142785
20/02/2019 75.00p 75.20p 73.81p 74.60p 586013
19/02/2019 74.00p 75.27p 73.50p 75.00p 226172
18/02/2019 73.50p 75.00p 73.50p 73.70p 144944
15/02/2019 74.30p 74.90p 72.40p 74.90p 480666
14/02/2019 72.60p 74.16p 71.40p 72.90p 253138
13/02/2019 72.00p 74.80p 72.00p 74.00p 251369
12/02/2019 73.20p 75.73p 72.00p 73.60p 281490
11/02/2019 73.80p 75.40p 73.26p 74.60p 488906
08/02/2019 72.40p 74.80p 72.40p 74.60p 137413
07/02/2019 74.90p 75.00p 72.00p 73.80p 92056
06/02/2019 73.60p 77.80p 73.60p 76.30p 289284
05/02/2019 74.60p 77.00p 74.60p 75.00p 177246
04/02/2019 74.20p 78.12p 74.20p 76.00p 229228
01/02/2019 75.40p 78.80p 73.62p 75.60p 599166
31/01/2019 73.00p 74.20p 73.00p 74.00p 175748
30/01/2019 75.00p 76.70p 73.00p 73.00p 202481
29/01/2019 71.60p 74.20p 71.60p 73.20p 174978
28/01/2019 71.90p 73.80p 71.90p 73.00p 117364
25/01/2019 71.40p 74.20p 71.40p 73.30p 117313
24/01/2019 72.60p 73.80p 71.70p 72.80p 189030
23/01/2019 72.10p 74.90p 72.10p 74.00p 216488
22/01/2019 71.30p 73.50p 70.10p 73.50p 274895
21/01/2019 73.80p 76.20p 72.00p 72.00p 278691
18/01/2019 70.10p 73.20p 70.10p 72.40p 356651
17/01/2019 70.50p 72.90p 70.50p 71.50p 404618
16/01/2019 73.80p 73.86p 71.70p 71.90p 352213
15/01/2019 74.30p 74.60p 71.30p 72.40p 191401
14/01/2019 74.30p 76.00p 73.20p 73.80p 313881
11/01/2019 77.50p 78.50p 73.70p 75.70p 6179123
10/01/2019 77.00p 77.00p 74.10p 76.10p 1012072
09/01/2019 74.40p 77.17p 73.66p 75.60p 206708
08/01/2019 76.40p 79.10p 73.00p 73.00p 332883
07/01/2019 74.40p 76.87p 72.20p 75.00p 375002
04/01/2019 67.80p 73.31p 67.50p 73.00p 885763
03/01/2019 70.50p 71.15p 69.00p 69.10p 1509914
02/01/2019 69.70p 71.60p 68.33p 69.20p 182982
31/12/2018 69.90p 70.88p 68.20p 68.40p 270258
28/12/2018 69.20p 71.39p 66.40p 68.60p 717851
27/12/2018 67.80p 69.50p 65.40p 67.90p 194597
24/12/2018 67.50p 69.20p 66.70p 69.10p 42734
21/12/2018 66.10p 68.60p 65.00p 65.00p 535378
20/12/2018 66.20p 69.00p 64.75p 66.50p 411200
19/12/2018 67.90p 69.22p 67.00p 67.50p 487646
18/12/2018 69.10p 70.10p 67.70p 68.20p 349955
17/12/2018 70.30p 70.68p 69.10p 69.10p 286413
14/12/2018 70.50p 70.80p 69.00p 69.00p 1791357
13/12/2018 69.60p 71.10p 68.30p 71.00p 2644284
12/12/2018 69.60p 70.10p 68.40p 69.10p 1626921
11/12/2018 70.90p 70.90p 69.00p 70.30p 587966
10/12/2018 71.00p 73.90p 70.00p 70.20p 449008
07/12/2018 74.40p 76.60p 74.40p 74.70p 278828
06/12/2018 76.50p 77.50p 74.30p 75.00p 263488
05/12/2018 76.60p 77.00p 75.00p 76.50p 531377
04/12/2018 78.10p 80.00p 76.10p 76.10p 344006
03/12/2018 78.10p 79.60p 78.10p 78.50p 262240
30/11/2018 78.00p 79.10p 77.40p 77.90p 1179921
29/11/2018 80.00p 80.59p 78.30p 79.00p 248644
28/11/2018 80.00p 80.40p 79.40p 79.90p 296714
27/11/2018 79.40p 81.40p 79.20p 79.70p 309003
26/11/2018 81.60p 82.50p 78.30p 79.90p 188929
23/11/2018 81.00p 82.60p 79.90p 80.10p 87706
22/11/2018 79.20p 84.20p 79.00p 82.20p 350870
21/11/2018 77.00p 80.00p 77.00p 79.80p 292476
20/11/2018 76.70p 79.90p 76.70p 78.50p 775896
19/11/2018 78.80p 78.80p 76.73p 78.20p 367267
16/11/2018 77.80p 78.20p 76.50p 77.30p 107390
15/11/2018 79.50p 79.50p 76.10p 77.50p 199928
14/11/2018 80.00p 81.50p 76.50p 79.00p 499164
13/11/2018 75.00p 81.00p 74.10p 79.30p 388529
12/11/2018 80.90p 80.90p 73.70p 73.80p 792567
09/11/2018 81.00p 81.00p 79.00p 79.50p 164840
08/11/2018 81.00p 81.00p 78.90p 80.00p 566776
07/11/2018 82.10p 82.37p 78.70p 79.50p 840775
06/11/2018 83.00p 83.50p 81.70p 81.80p 215277
05/11/2018 84.00p 85.80p 82.00p 82.90p 399519
02/11/2018 83.60p 84.70p 83.00p 83.60p 8866574
01/11/2018 83.20p 85.30p 82.70p 83.60p 272777
31/10/2018 83.10p 85.52p 82.00p 83.10p 380471
30/10/2018 85.00p 86.00p 83.10p 83.10p 786852
29/10/2018 86.30p 87.50p 85.27p 85.60p 190934
26/10/2018 87.00p 87.40p 85.50p 85.50p 385019
25/10/2018 87.40p 88.70p 87.13p 88.00p 261926
24/10/2018 89.10p 89.70p 86.50p 88.80p 966266
23/10/2018 92.50p 92.90p 88.80p 88.90p 440709
22/10/2018 93.00p 94.70p 92.17p 93.00p 95497
19/10/2018 91.20p 93.50p 91.20p 93.00p 144503
18/10/2018 93.70p 95.59p 92.00p 93.00p 140213
17/10/2018 91.90p 95.00p 90.70p 93.70p 463971
16/10/2018 90.00p 91.90p 89.50p 91.90p 263825
15/10/2018 91.90p 96.35p 89.90p 91.80p 185422
12/10/2018 90.00p 94.84p 90.00p 93.50p 147018
11/10/2018 95.00p 95.20p 91.05p 92.30p 305539
10/10/2018 92.80p 96.00p 92.66p 94.90p 243842
09/10/2018 95.40p 98.58p 92.06p 95.00p 222965
08/10/2018 98.20p 99.37p 93.50p 97.00p 288728

*Close Price adjusted for both dividends and splits