Goco Group (GOCO) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/03/2017 92.50p 94.00p 92.00p 93.25p 281528
06/03/2017 93.75p 94.00p 92.30p 94.00p 310968
03/03/2017 96.25p 96.25p 90.31p 92.00p 477833
02/03/2017 97.25p 99.00p 92.00p 94.50p 924794
01/03/2017 96.50p 99.75p 95.63p 99.00p 1192237
28/02/2017 92.50p 97.31p 91.19p 95.50p 1919453
27/02/2017 88.25p 95.00p 88.00p 94.25p 796437
24/02/2017 88.25p 90.63p 88.25p 90.00p 320835
23/02/2017 91.00p 91.07p 88.54p 90.00p 11046448
22/02/2017 91.00p 91.50p 90.21p 91.00p 449066
21/02/2017 91.00p 91.25p 89.00p 90.50p 5377634
20/02/2017 87.75p 91.00p 87.75p 90.50p 8669505
17/02/2017 91.50p 91.58p 88.88p 89.50p 203679
16/02/2017 92.00p 92.00p 90.50p 91.00p 406751
15/02/2017 92.00p 92.01p 90.50p 91.50p 372005
14/02/2017 92.00p 92.00p 90.30p 91.25p 401882
13/02/2017 92.50p 92.50p 91.00p 92.00p 258137
10/02/2017 92.50p 92.50p 90.39p 92.00p 462613
09/02/2017 91.00p 92.22p 90.00p 92.00p 1771119
08/02/2017 90.00p 90.32p 88.50p 90.00p 1184764
07/02/2017 89.00p 89.75p 88.76p 89.75p 1126120
06/02/2017 86.50p 90.00p 86.50p 89.00p 740402
03/02/2017 86.00p 88.98p 85.75p 88.00p 834851
02/02/2017 88.75p 88.75p 85.25p 86.50p 529733
01/02/2017 83.75p 88.50p 83.50p 87.75p 935693
31/01/2017 82.00p 85.75p 82.00p 85.25p 7417092
30/01/2017 82.50p 87.00p 80.80p 83.00p 897897
27/01/2017 80.00p 81.75p 78.50p 81.75p 6853106
26/01/2017 80.00p 80.00p 76.50p 79.00p 1218514
25/01/2017 80.25p 80.50p 78.00p 79.75p 956279
24/01/2017 80.50p 80.66p 78.00p 79.00p 1167365
23/01/2017 77.00p 79.50p 76.38p 79.00p 2404720
20/01/2017 80.75p 80.75p 76.00p 76.00p 1681761
19/01/2017 80.00p 80.50p 79.50p 80.00p 712753
18/01/2017 79.25p 79.75p 78.00p 79.25p 1516297
17/01/2017 79.50p 79.50p 78.00p 78.75p 939238
16/01/2017 81.75p 82.00p 78.75p 79.00p 914643
13/01/2017 80.00p 81.00p 78.48p 80.50p 2451759
12/01/2017 79.75p 82.35p 78.00p 80.00p 1364521
11/01/2017 77.00p 80.95p 75.50p 80.00p 1637099
10/01/2017 70.00p 76.00p 70.00p 76.00p 2315930
09/01/2017 67.75p 68.50p 67.00p 67.75p 833828
06/01/2017 67.75p 70.00p 67.75p 67.75p 490095
05/01/2017 69.25p 70.00p 68.62p 69.00p 498800
04/01/2017 70.00p 70.00p 67.00p 68.00p 230585
03/01/2017 70.00p 70.90p 68.50p 70.00p 148932
30/12/2016 72.00p 72.00p 71.00p 71.00p 120488
29/12/2016 73.00p 73.00p 71.50p 71.50p 630438
28/12/2016 70.00p 73.25p 70.00p 71.75p 212452
23/12/2016 73.00p 73.00p 70.00p 70.00p 571563
22/12/2016 71.00p 72.19p 69.25p 71.00p 499440
21/12/2016 68.00p 70.75p 67.00p 70.50p 863524
20/12/2016 70.50p 71.06p 67.75p 68.00p 955105
19/12/2016 72.00p 72.00p 69.32p 70.00p 852363
16/12/2016 70.50p 71.75p 67.75p 71.75p 2097810
15/12/2016 68.00p 69.75p 68.00p 69.25p 450446
14/12/2016 70.00p 70.00p 67.50p 69.25p 506508
13/12/2016 69.75p 71.08p 67.50p 69.00p 596664
12/12/2016 68.00p 71.00p 67.00p 71.00p 1257413
09/12/2016 63.50p 66.75p 62.75p 66.75p 968155
08/12/2016 61.00p 64.00p 60.44p 63.75p 460935
07/12/2016 59.50p 60.25p 58.75p 60.25p 437584
06/12/2016 59.75p 59.75p 56.50p 58.50p 444095
05/12/2016 60.00p 60.19p 58.00p 60.00p 291743
02/12/2016 60.00p 61.00p 59.00p 59.00p 668779
01/12/2016 60.00p 60.50p 59.50p 59.50p 800988
30/11/2016 62.00p 62.00p 59.75p 60.00p 2513702
29/11/2016 62.00p 62.60p 61.25p 61.25p 590560
28/11/2016 63.50p 64.00p 61.80p 62.00p 434054
25/11/2016 62.25p 63.00p 61.75p 63.00p 561226
24/11/2016 62.25p 62.25p 61.25p 61.50p 668220
23/11/2016 62.00p 62.36p 61.00p 61.75p 1883331
22/11/2016 63.00p 63.00p 61.75p 62.00p 480758
21/11/2016 63.75p 63.76p 61.00p 62.00p 445384
18/11/2016 63.25p 63.75p 62.00p 63.00p 855882
17/11/2016 60.50p 64.00p 59.75p 62.75p 1678806
16/11/2016 62.50p 63.25p 58.50p 59.75p 5195913
15/11/2016 66.75p 66.75p 62.75p 62.75p 777416
14/11/2016 67.50p 67.50p 64.50p 65.50p 751942
11/11/2016 66.50p 67.30p 65.41p 65.50p 574639
10/11/2016 66.25p 67.50p 65.75p 67.00p 1722275
09/11/2016 67.75p 67.75p 65.50p 66.00p 607607
08/11/2016 70.75p 71.75p 65.50p 66.50p 3082180
07/11/2016 72.25p 72.75p 71.25p 72.00p 1529818
04/11/2016 72.00p 75.00p 71.20p 71.20p 5141021
03/11/2016 76.00p 76.00p 71.00p 72.20p 2073093

*Close Price adjusted for both dividends and splits