Goco Group (GOCO) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/12/2017 101.75p 105.75p 100.94p 103.25p 691754
18/12/2017 98.75p 101.75p 98.75p 99.25p 170771
15/12/2017 99.75p 100.00p 97.25p 98.75p 1466613
14/12/2017 99.25p 101.00p 99.00p 101.00p 954979
13/12/2017 98.75p 100.00p 97.75p 99.75p 366172
12/12/2017 99.00p 99.00p 97.25p 98.00p 160127
11/12/2017 99.00p 99.00p 96.75p 97.75p 361225
08/12/2017 98.00p 98.00p 94.75p 97.25p 451535
07/12/2017 97.75p 98.00p 96.50p 96.75p 245773
06/12/2017 98.00p 99.75p 97.25p 97.75p 137976
05/12/2017 101.25p 102.00p 97.75p 99.50p 202830
04/12/2017 102.50p 103.73p 99.75p 100.75p 198090
01/12/2017 102.50p 105.00p 100.75p 104.25p 388873
30/11/2017 99.25p 104.25p 98.33p 104.25p 601369
29/11/2017 98.25p 100.75p 97.50p 98.75p 277533
28/11/2017 98.75p 99.00p 96.50p 96.50p 225416
27/11/2017 100.25p 100.75p 98.50p 98.50p 395364
24/11/2017 103.00p 103.00p 98.00p 99.50p 464671
23/11/2017 107.50p 109.00p 96.25p 101.25p 757390
22/11/2017 108.75p 109.52p 107.75p 109.00p 500431
21/11/2017 108.00p 110.25p 106.50p 110.00p 544954
20/11/2017 104.50p 110.00p 104.00p 110.00p 422419
17/11/2017 103.50p 104.25p 102.50p 103.00p 298857
16/11/2017 103.25p 105.00p 103.00p 104.00p 290934
15/11/2017 102.00p 105.00p 100.00p 104.50p 606650
14/11/2017 91.00p 104.25p 91.00p 102.00p 1745952
13/11/2017 92.00p 94.27p 91.00p 92.75p 604033
10/11/2017 92.50p 94.00p 90.63p 93.00p 124829
09/11/2017 93.50p 93.50p 90.25p 91.50p 939718
08/11/2017 96.00p 96.00p 90.96p 93.00p 1736677
07/11/2017 97.00p 97.00p 94.00p 95.00p 207371
06/11/2017 96.75p 97.18p 95.25p 96.50p 146574
03/11/2017 97.50p 97.50p 95.00p 95.00p 145689
02/11/2017 97.50p 99.01p 95.25p 95.75p 623393
01/11/2017 102.50p 102.50p 98.50p 99.25p 213488
31/10/2017 99.75p 101.75p 99.25p 101.75p 532518
30/10/2017 98.00p 99.25p 93.25p 99.25p 926433
27/10/2017 99.00p 99.00p 94.00p 96.25p 197178
26/10/2017 96.50p 98.50p 96.00p 97.25p 204696
25/10/2017 98.50p 99.00p 96.50p 96.75p 198519
24/10/2017 98.50p 98.75p 96.50p 97.00p 379657
23/10/2017 100.75p 100.75p 97.00p 98.00p 350543
20/10/2017 100.00p 102.25p 97.00p 99.00p 466658
19/10/2017 104.00p 104.00p 98.86p 101.50p 1271991
18/10/2017 107.00p 107.68p 104.00p 104.50p 445415
17/10/2017 107.00p 107.90p 104.50p 105.75p 220631
16/10/2017 107.00p 108.00p 106.38p 107.50p 294146
13/10/2017 107.00p 109.25p 107.00p 107.25p 186722
12/10/2017 108.50p 111.75p 108.50p 109.25p 127988
11/10/2017 110.00p 111.75p 108.75p 110.50p 74367
10/10/2017 109.00p 111.00p 109.00p 110.00p 40493
09/10/2017 107.50p 110.25p 107.50p 109.25p 152457
06/10/2017 110.50p 111.75p 109.50p 109.50p 76347
05/10/2017 107.00p 109.75p 107.00p 108.50p 75509
04/10/2017 107.75p 109.25p 107.75p 109.00p 69773
03/10/2017 106.50p 108.25p 105.00p 107.75p 167209
02/10/2017 106.00p 110.75p 104.25p 106.75p 393800
29/09/2017 103.00p 105.50p 103.00p 104.50p 79128
28/09/2017 103.00p 105.50p 103.00p 105.00p 123520
27/09/2017 104.25p 105.25p 102.75p 103.00p 150440
26/09/2017 103.00p 106.75p 101.50p 106.00p 297791
25/09/2017 106.00p 107.25p 103.00p 105.00p 251674
22/09/2017 105.00p 105.00p 102.50p 104.00p 115954
21/09/2017 104.75p 105.00p 102.25p 103.00p 143971
20/09/2017 104.50p 106.25p 102.75p 102.75p 61592
19/09/2017 106.50p 108.00p 103.75p 104.50p 138492
18/09/2017 104.00p 107.00p 104.00p 105.75p 84929
15/09/2017 102.00p 106.50p 102.00p 106.00p 268384
14/09/2017 98.00p 104.25p 98.00p 104.00p 180330
13/09/2017 99.25p 102.00p 98.75p 99.75p 328632
12/09/2017 100.00p 100.00p 98.25p 98.75p 166432
11/09/2017 101.75p 103.75p 99.75p 100.00p 128634
08/09/2017 98.25p 104.50p 98.25p 103.75p 68787
07/09/2017 102.75p 103.50p 100.00p 100.00p 155868
06/09/2017 105.25p 106.00p 101.00p 103.00p 162346
05/09/2017 102.75p 106.00p 102.75p 104.50p 53597
04/09/2017 103.00p 104.75p 101.50p 104.75p 77705
01/09/2017 103.25p 103.25p 100.00p 101.25p 114963
31/08/2017 101.50p 101.75p 99.50p 101.50p 100458
30/08/2017 99.75p 103.25p 98.50p 101.75p 180318
29/08/2017 103.25p 103.25p 99.25p 101.00p 112849
25/08/2017 102.00p 102.75p 99.75p 101.00p 80339
24/08/2017 101.50p 102.50p 100.00p 100.75p 254716
23/08/2017 101.00p 101.00p 99.00p 99.75p 259450
22/08/2017 103.00p 103.00p 100.00p 100.00p 339945
21/08/2017 105.00p 105.50p 100.25p 101.50p 295954
18/08/2017 105.00p 105.75p 102.50p 103.00p 326166
17/08/2017 107.25p 107.25p 103.50p 105.00p 551238
16/08/2017 108.00p 109.75p 106.00p 106.00p 80864
15/08/2017 112.00p 112.00p 109.75p 110.00p 53661
14/08/2017 110.50p 113.50p 110.25p 110.75p 140440
11/08/2017 108.00p 111.50p 108.00p 111.00p 224927
10/08/2017 108.75p 112.00p 108.75p 110.00p 91528
09/08/2017 109.25p 110.75p 108.50p 110.75p 84676
08/08/2017 109.00p 110.00p 107.50p 109.25p 129855
07/08/2017 110.25p 110.25p 105.00p 108.50p 231406
04/08/2017 111.00p 112.00p 110.25p 111.75p 77842
03/08/2017 112.00p 114.75p 110.50p 113.00p 46032
02/08/2017 113.00p 113.50p 110.00p 112.75p 141523
01/08/2017 113.00p 114.75p 111.00p 111.00p 540343
31/07/2017 111.00p 114.00p 110.75p 113.25p 99820
28/07/2017 111.00p 112.50p 111.00p 112.00p 21767
27/07/2017 110.50p 113.25p 110.50p 112.25p 38344
26/07/2017 111.25p 114.75p 111.00p 111.00p 134698
25/07/2017 111.50p 113.25p 111.50p 111.50p 145362
24/07/2017 113.00p 113.00p 111.00p 112.25p 150870
21/07/2017 116.25p 116.25p 110.50p 113.75p 118986
20/07/2017 115.75p 115.75p 114.50p 114.50p 93274
19/07/2017 115.75p 117.00p 114.25p 115.75p 167280
18/07/2017 116.00p 116.25p 115.50p 115.50p 58007
17/07/2017 114.00p 116.50p 114.00p 116.50p 110324
14/07/2017 116.75p 116.75p 114.25p 115.00p 103253
13/07/2017 114.00p 116.00p 112.50p 114.75p 284352
12/07/2017 112.00p 113.25p 110.25p 112.50p 422676
11/07/2017 102.50p 111.50p 102.50p 111.50p 771939
10/07/2017 104.50p 105.50p 102.75p 103.75p 49930
07/07/2017 101.50p 105.25p 101.00p 104.75p 111805
06/07/2017 102.00p 103.50p 101.00p 102.00p 197836
05/07/2017 102.50p 105.00p 102.50p 103.50p 324966
04/07/2017 103.50p 105.00p 103.25p 104.50p 99386
03/07/2017 104.25p 107.25p 103.75p 105.50p 83638
30/06/2017 104.00p 107.75p 102.50p 106.00p 393969
29/06/2017 107.75p 107.75p 105.25p 106.00p 151028
28/06/2017 106.25p 109.25p 105.50p 107.00p 211545
27/06/2017 104.75p 107.75p 104.25p 107.00p 264673
26/06/2017 105.75p 108.25p 105.25p 106.00p 56700
23/06/2017 106.00p 107.00p 104.00p 105.50p 200867
22/06/2017 99.00p 106.00p 98.75p 106.00p 190339
21/06/2017 99.50p 100.00p 96.75p 99.00p 162537
20/06/2017 96.00p 99.00p 96.00p 98.75p 193784
19/06/2017 94.00p 96.00p 93.50p 96.00p 95209
16/06/2017 94.50p 96.75p 94.06p 94.50p 345582
15/06/2017 95.50p 96.50p 93.00p 94.50p 177272
14/06/2017 97.00p 97.00p 92.50p 94.75p 160831
13/06/2017 92.75p 96.50p 92.25p 96.50p 265128
12/06/2017 94.00p 95.00p 94.00p 94.50p 192520
09/06/2017 94.75p 96.13p 90.75p 95.25p 408625
08/06/2017 95.25p 96.50p 93.81p 96.50p 128568
07/06/2017 95.75p 96.00p 94.68p 95.50p 94224
06/06/2017 95.50p 96.07p 92.87p 96.00p 248131
05/06/2017 95.50p 96.02p 93.94p 96.00p 196163
02/06/2017 95.00p 96.00p 92.00p 95.50p 272271
01/06/2017 93.50p 94.25p 92.50p 94.25p 193158
31/05/2017 92.25p 94.00p 90.69p 93.50p 384747
30/05/2017 92.00p 94.25p 90.50p 93.00p 365898
26/05/2017 95.00p 96.50p 92.75p 93.25p 3207986
25/05/2017 95.00p 95.50p 93.00p 95.00p 125420
24/05/2017 92.25p 95.69p 92.25p 93.75p 260052
23/05/2017 94.50p 95.13p 92.25p 92.25p 251102
22/05/2017 91.75p 95.50p 91.75p 93.50p 453452
19/05/2017 92.25p 94.50p 91.23p 93.50p 358026
18/05/2017 90.50p 93.00p 87.00p 90.75p 643558
17/05/2017 91.00p 93.50p 89.50p 92.00p 334141
16/05/2017 91.50p 94.85p 91.00p 91.00p 287504
15/05/2017 94.00p 95.00p 93.00p 93.25p 215140
12/05/2017 92.75p 94.25p 92.75p 93.00p 130144
11/05/2017 95.00p 95.75p 91.25p 92.75p 250413
10/05/2017 95.75p 95.80p 93.50p 94.75p 240987
09/05/2017 94.00p 95.71p 92.81p 94.00p 1442810
08/05/2017 92.50p 94.00p 92.04p 92.25p 132219
05/05/2017 91.75p 94.50p 91.75p 92.00p 245534
04/05/2017 94.00p 94.00p 92.00p 93.50p 249127
03/05/2017 95.00p 95.00p 91.25p 92.50p 1022179
02/05/2017 93.75p 94.00p 92.00p 93.25p 589150
28/04/2017 90.00p 94.00p 90.00p 92.00p 835103
27/04/2017 92.50p 93.75p 90.00p 90.00p 180172
26/04/2017 93.75p 93.75p 90.00p 91.00p 186956
25/04/2017 94.00p 94.00p 92.00p 92.00p 263933
24/04/2017 92.00p 94.19p 92.00p 93.50p 165889
21/04/2017 91.50p 94.00p 91.50p 93.75p 271365
20/04/2017 94.00p 94.75p 91.50p 92.00p 380719
19/04/2017 91.50p 93.38p 90.25p 92.75p 281981
18/04/2017 91.25p 93.25p 90.00p 90.25p 598342
13/04/2017 92.00p 92.00p 89.25p 89.50p 229835
12/04/2017 88.75p 91.25p 88.75p 91.00p 302109
11/04/2017 92.75p 92.75p 90.00p 90.50p 338950
10/04/2017 89.75p 93.00p 88.88p 91.00p 3245034
07/04/2017 90.00p 93.50p 89.92p 91.50p 238729
06/04/2017 94.00p 94.00p 90.00p 91.25p 268406
05/04/2017 92.00p 93.75p 89.78p 93.00p 209130
04/04/2017 90.00p 91.75p 87.25p 90.50p 593031
03/04/2017 88.25p 91.50p 88.25p 90.00p 373161
31/03/2017 90.00p 92.00p 88.75p 90.00p 892652
30/03/2017 90.50p 94.00p 90.50p 91.25p 297938
29/03/2017 91.25p 94.00p 90.50p 92.00p 317632
28/03/2017 88.00p 94.50p 88.00p 93.00p 577288
27/03/2017 92.00p 92.00p 87.75p 89.75p 293943
24/03/2017 89.50p 92.00p 89.50p 90.50p 458448
23/03/2017 88.50p 90.00p 87.25p 89.75p 267766
22/03/2017 88.00p 90.75p 88.00p 90.00p 571120
21/03/2017 88.00p 91.10p 88.00p 89.25p 218776
20/03/2017 86.00p 90.10p 86.00p 89.75p 268193
17/03/2017 86.00p 88.00p 85.50p 86.25p 334410
16/03/2017 89.00p 89.00p 86.25p 87.50p 169437
15/03/2017 85.00p 88.25p 85.00p 87.75p 2485220
14/03/2017 89.00p 90.25p 84.62p 86.00p 462715
13/03/2017 92.25p 93.50p 89.00p 90.50p 304689
10/03/2017 92.75p 94.01p 92.50p 94.00p 388992
09/03/2017 94.75p 94.75p 92.75p 92.75p 368824
08/03/2017 94.00p 95.00p 91.75p 93.00p 198805

*Close Price adjusted for both dividends and splits