Goco Group (GOCO) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/10/2018 101.80p 101.80p 96.60p 98.10p 146892
04/10/2018 101.40p 102.60p 99.30p 100.00p 216274
03/10/2018 99.50p 101.20p 98.53p 101.00p 366124
02/10/2018 100.00p 100.00p 95.90p 97.90p 1057763
01/10/2018 99.00p 100.00p 96.85p 99.20p 16904644
28/09/2018 99.10p 101.80p 97.10p 97.10p 788195
27/09/2018 99.10p 101.00p 97.20p 97.20p 8207849
26/09/2018 99.60p 101.80p 99.60p 101.00p 63709
25/09/2018 98.70p 100.87p 98.70p 100.00p 104911
24/09/2018 99.10p 101.60p 98.45p 100.60p 129821
21/09/2018 100.40p 102.80p 100.40p 101.00p 306726
20/09/2018 102.60p 102.60p 101.07p 101.40p 143137
19/09/2018 100.20p 103.00p 99.10p 101.40p 227453
18/09/2018 101.60p 103.60p 99.80p 101.80p 162142
17/09/2018 100.60p 103.40p 99.50p 100.20p 215044
14/09/2018 106.00p 106.00p 100.60p 102.60p 646228
13/09/2018 102.40p 104.00p 100.38p 104.00p 437562
12/09/2018 102.80p 102.92p 100.00p 102.40p 216964
11/09/2018 103.00p 103.12p 101.00p 101.40p 191862
10/09/2018 101.00p 102.80p 100.00p 101.80p 190942
07/09/2018 100.60p 101.60p 99.00p 101.00p 389191
06/09/2018 101.00p 103.20p 99.00p 101.00p 504366
05/09/2018 99.70p 104.08p 98.50p 103.00p 602413
04/09/2018 101.20p 103.04p 101.00p 101.60p 109625
03/09/2018 103.20p 103.20p 100.00p 101.60p 332315
31/08/2018 104.40p 105.40p 102.40p 102.40p 247297
30/08/2018 105.00p 107.74p 102.60p 103.00p 250307
29/08/2018 110.00p 110.00p 105.20p 106.60p 294791
28/08/2018 105.60p 110.84p 96.80p 108.00p 1368800
24/08/2018 106.20p 106.24p 102.40p 102.60p 1871899
23/08/2018 104.40p 107.40p 104.20p 104.20p 276077
22/08/2018 107.60p 108.40p 104.70p 106.40p 192600
21/08/2018 105.00p 107.80p 104.00p 105.60p 631434
20/08/2018 114.20p 116.00p 104.83p 107.00p 1050329
17/08/2018 116.20p 118.60p 110.60p 113.40p 694375
16/08/2018 110.80p 114.20p 102.40p 114.00p 1116863
15/08/2018 113.80p 116.67p 113.80p 114.00p 268767
14/08/2018 120.00p 120.00p 115.00p 116.00p 191853
13/08/2018 117.00p 122.20p 113.40p 118.40p 237181
10/08/2018 110.00p 117.20p 107.00p 115.80p 663468
09/08/2018 115.60p 115.60p 107.95p 110.40p 354740
08/08/2018 117.40p 118.20p 110.20p 113.40p 383961
07/08/2018 118.60p 119.44p 117.40p 117.40p 141076
06/08/2018 116.20p 119.60p 116.18p 117.60p 188664
03/08/2018 119.80p 120.00p 115.20p 116.00p 304573
02/08/2018 118.60p 120.00p 117.00p 120.00p 573795
01/08/2018 119.40p 122.80p 116.20p 117.80p 203586
31/07/2018 129.60p 132.82p 118.40p 121.60p 797114
30/07/2018 129.00p 132.00p 124.80p 132.00p 284237
27/07/2018 127.00p 132.00p 127.00p 130.60p 145349
26/07/2018 126.00p 130.26p 124.60p 129.40p 291189
25/07/2018 124.20p 126.00p 122.00p 124.80p 588052
24/07/2018 122.60p 126.20p 122.00p 122.00p 97854
23/07/2018 124.60p 125.00p 122.00p 125.00p 99506
20/07/2018 126.80p 126.80p 121.40p 124.60p 55921
19/07/2018 128.40p 131.80p 126.00p 126.60p 76229
18/07/2018 125.60p 131.00p 120.86p 130.00p 194115
17/07/2018 122.00p 126.80p 120.60p 122.40p 358924
16/07/2018 127.80p 129.40p 123.40p 124.40p 795169
13/07/2018 124.40p 128.80p 124.40p 125.40p 69291
12/07/2018 130.40p 130.40p 125.80p 126.80p 132799
11/07/2018 131.00p 132.40p 128.20p 129.00p 125717
10/07/2018 132.40p 134.80p 131.60p 133.20p 183641
09/07/2018 135.00p 135.00p 131.20p 133.20p 95089
06/07/2018 136.80p 136.80p 133.40p 135.00p 62210
05/07/2018 137.20p 137.20p 132.80p 134.20p 88215
04/07/2018 138.00p 138.00p 133.40p 134.60p 64592
03/07/2018 135.60p 135.80p 132.60p 135.40p 116153
02/07/2018 131.00p 134.60p 127.01p 133.00p 168597
29/06/2018 131.40p 134.40p 131.00p 131.00p 218163
28/06/2018 131.40p 135.00p 130.20p 130.60p 218811
27/06/2018 137.40p 137.40p 132.40p 134.00p 173991
26/06/2018 135.60p 136.09p 131.60p 134.80p 155783
25/06/2018 138.00p 138.80p 129.91p 133.00p 346554
22/06/2018 141.60p 141.60p 135.00p 135.40p 490628
21/06/2018 140.60p 140.60p 138.00p 139.00p 242776
20/06/2018 136.80p 143.00p 136.40p 138.00p 715076
19/06/2018 140.80p 140.80p 135.20p 137.00p 180868
18/06/2018 135.40p 141.10p 135.00p 138.20p 309531
15/06/2018 137.60p 139.80p 133.00p 138.00p 632529
14/06/2018 130.00p 137.80p 129.40p 137.00p 1193439
13/06/2018 129.60p 130.20p 126.60p 128.80p 218276
12/06/2018 127.40p 129.96p 124.05p 129.00p 554402
11/06/2018 129.00p 129.00p 125.00p 125.00p 313014
08/06/2018 121.80p 127.60p 121.80p 127.20p 437650
07/06/2018 123.80p 126.80p 121.40p 124.00p 253002
06/06/2018 129.00p 129.00p 123.60p 124.60p 5011952
05/06/2018 127.40p 128.80p 124.26p 128.40p 150166
04/06/2018 126.20p 126.20p 122.80p 125.00p 231493
01/06/2018 127.80p 127.80p 122.60p 123.80p 82627
31/05/2018 126.40p 126.40p 123.40p 125.40p 640973
30/05/2018 121.00p 124.40p 121.00p 124.00p 83544
29/05/2018 130.80p 130.80p 121.80p 123.40p 212207
25/05/2018 127.60p 129.00p 126.04p 128.40p 156553
24/05/2018 127.60p 129.00p 125.20p 127.00p 104819
23/05/2018 129.00p 129.00p 122.58p 125.20p 206387
22/05/2018 129.00p 129.00p 127.60p 128.40p 81476
21/05/2018 129.00p 129.00p 126.68p 129.00p 83287
18/05/2018 129.00p 129.80p 128.00p 128.60p 250546
17/05/2018 130.60p 130.60p 128.00p 128.20p 637793
16/05/2018 130.00p 130.00p 127.00p 128.20p 227308
15/05/2018 137.60p 137.60p 129.00p 129.40p 370168
14/05/2018 128.00p 135.00p 125.00p 135.00p 1779195
11/05/2018 116.00p 126.80p 114.40p 126.00p 1668060
10/05/2018 114.40p 114.40p 110.80p 114.20p 101580
09/05/2018 114.40p 114.40p 111.81p 113.00p 154493
08/05/2018 113.20p 114.00p 109.20p 113.00p 171120
04/05/2018 114.40p 114.40p 111.20p 111.20p 131160
03/05/2018 113.80p 113.80p 111.16p 112.20p 52678
02/05/2018 115.00p 115.00p 110.40p 113.60p 185523
01/05/2018 113.00p 114.00p 111.21p 113.40p 86049
30/04/2018 114.00p 114.00p 110.87p 112.00p 247073
27/04/2018 115.60p 115.60p 112.20p 113.60p 135394
26/04/2018 109.60p 113.93p 108.80p 113.40p 127606
25/04/2018 116.20p 116.20p 109.60p 109.60p 185444
24/04/2018 115.00p 115.00p 112.20p 114.00p 62522
23/04/2018 114.00p 114.80p 111.40p 114.00p 136013
20/04/2018 116.20p 116.20p 110.40p 112.00p 390626
19/04/2018 115.00p 115.77p 114.00p 114.00p 79430
18/04/2018 115.00p 116.00p 112.20p 115.00p 293588
17/04/2018 114.00p 115.80p 112.80p 112.80p 209774
16/04/2018 116.00p 117.80p 115.60p 116.00p 159967
13/04/2018 114.00p 118.19p 114.00p 116.00p 69204
12/04/2018 117.00p 117.00p 114.20p 116.20p 80455
11/04/2018 114.00p 116.80p 114.00p 115.60p 74162
10/04/2018 116.40p 116.40p 115.20p 116.00p 134734
09/04/2018 118.40p 118.40p 114.64p 116.20p 214852
06/04/2018 117.20p 117.20p 114.20p 116.20p 185075
05/04/2018 116.00p 116.00p 112.60p 115.00p 135090
04/04/2018 115.00p 115.40p 111.40p 115.00p 279187
03/04/2018 113.80p 113.80p 110.91p 112.80p 206282
29/03/2018 112.20p 112.40p 111.40p 112.00p 246809
28/03/2018 115.20p 115.20p 111.80p 113.20p 131162
27/03/2018 113.40p 113.53p 112.00p 113.00p 204174
26/03/2018 112.40p 112.40p 110.00p 111.40p 204494
23/03/2018 110.20p 112.56p 108.31p 111.60p 557225
22/03/2018 112.20p 115.60p 110.72p 112.40p 946671
21/03/2018 113.80p 113.81p 112.20p 113.00p 124746
20/03/2018 116.60p 117.40p 114.00p 116.00p 162668
19/03/2018 117.40p 117.40p 113.40p 114.40p 1699873
16/03/2018 116.00p 116.20p 114.20p 115.20p 675603
15/03/2018 116.00p 118.80p 113.40p 117.60p 415648
14/03/2018 114.00p 115.60p 111.60p 114.80p 263871
13/03/2018 112.00p 114.00p 109.93p 112.00p 1881319
12/03/2018 109.60p 112.80p 109.60p 112.00p 622803
09/03/2018 113.00p 113.00p 109.60p 111.60p 118157
08/03/2018 113.00p 113.60p 110.14p 113.00p 242209
07/03/2018 113.00p 113.40p 111.00p 112.20p 545069
06/03/2018 115.00p 115.00p 111.40p 113.00p 195648
05/03/2018 113.80p 114.70p 111.00p 112.80p 209037
02/03/2018 113.20p 113.59p 110.20p 111.80p 1944615
01/03/2018 113.80p 115.37p 112.80p 113.00p 376468
28/02/2018 114.20p 115.60p 112.40p 114.00p 1037668
27/02/2018 113.40p 114.20p 112.40p 114.00p 408547
26/02/2018 112.20p 114.40p 111.83p 113.20p 364830
23/02/2018 114.60p 114.60p 111.40p 112.20p 156112
22/02/2018 116.00p 116.00p 111.60p 113.40p 605174
21/02/2018 116.60p 117.00p 115.20p 116.40p 453429
20/02/2018 118.20p 118.20p 115.60p 116.20p 273645
19/02/2018 118.00p 119.98p 115.60p 116.00p 61063
16/02/2018 116.80p 118.40p 115.60p 117.80p 397104
15/02/2018 114.60p 116.60p 111.00p 116.00p 327641
14/02/2018 111.40p 114.00p 108.60p 112.40p 129996
13/02/2018 110.40p 110.40p 107.80p 109.40p 670550
12/02/2018 107.60p 108.40p 105.60p 108.40p 884986
09/02/2018 108.60p 108.60p 104.80p 105.60p 268200
08/02/2018 111.60p 111.60p 106.00p 106.60p 311308
07/02/2018 108.20p 111.20p 106.20p 109.60p 104846
06/02/2018 109.00p 109.60p 105.00p 106.20p 612063
05/02/2018 113.20p 113.40p 107.60p 110.00p 222909
02/02/2018 116.80p 116.80p 112.20p 114.80p 138237
01/02/2018 115.60p 118.00p 114.80p 116.20p 415075
31/01/2018 113.80p 117.20p 111.60p 116.00p 570802
30/01/2018 114.80p 116.00p 113.80p 114.00p 243387
29/01/2018 120.00p 120.00p 116.04p 117.00p 323727
26/01/2018 113.60p 119.02p 113.60p 118.00p 274756
25/01/2018 115.00p 115.96p 113.20p 113.80p 68948
24/01/2018 116.20p 117.00p 115.00p 116.00p 504037
23/01/2018 118.40p 118.80p 116.00p 117.00p 440999
22/01/2018 116.20p 117.80p 113.60p 116.20p 201425
19/01/2018 115.20p 116.85p 113.80p 116.40p 188913
18/01/2018 114.20p 116.00p 112.44p 116.00p 342917
17/01/2018 116.80p 117.56p 114.60p 114.60p 127820
16/01/2018 116.20p 117.20p 114.23p 115.00p 245300
15/01/2018 113.40p 114.60p 110.00p 114.00p 385307
12/01/2018 113.00p 113.00p 108.40p 111.40p 305121
11/01/2018 111.60p 113.80p 109.85p 111.40p 391653
10/01/2018 112.00p 114.53p 109.79p 110.60p 200736
09/01/2018 116.80p 116.80p 111.40p 114.00p 312409
08/01/2018 115.60p 115.70p 111.13p 114.60p 392682
05/01/2018 118.60p 118.60p 114.83p 115.40p 389062
04/01/2018 115.00p 119.60p 113.44p 116.40p 1558219
03/01/2018 108.00p 114.60p 107.40p 114.20p 666366
02/01/2018 106.00p 108.60p 104.30p 107.00p 1837698
29/12/2017 105.00p 107.25p 104.00p 106.75p 129900
28/12/2017 101.75p 105.50p 100.29p 105.00p 278294
27/12/2017 99.25p 102.66p 95.48p 100.00p 374249
22/12/2017 105.00p 105.00p 101.00p 101.00p 188608
21/12/2017 105.00p 105.00p 104.00p 105.00p 140696
20/12/2017 105.25p 106.25p 102.75p 103.00p 413010

*Close Price adjusted for both dividends and splits