Great Western Mining Corporation (CDI) (GWMO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Great Western Mining Corporation (CDI)

Date Open High Low Close* Volume
31/10/2011 8.88p 9.38p 8.88p 8.88p 0
28/10/2011 9.38p 9.38p 8.88p 8.88p 8050
27/10/2011 9.38p 9.88p 9.25p 9.38p 0
26/10/2011 9.38p 9.88p 9.25p 9.38p 0
25/10/2011 9.38p 9.88p 9.25p 9.38p 0
24/10/2011 9.38p 9.88p 9.25p 9.38p 0
21/10/2011 9.38p 9.88p 9.25p 9.38p 0
20/10/2011 9.38p 9.88p 9.25p 9.38p 0
19/10/2011 9.88p 9.88p 9.25p 9.38p 0
18/10/2011 9.75p 9.88p 9.75p 9.88p 25000
17/10/2011 9.75p 10.50p 9.75p 9.75p 0
14/10/2011 9.75p 10.50p 9.75p 9.75p 0
13/10/2011 9.75p 10.50p 9.75p 9.75p 0
12/10/2011 9.75p 10.50p 9.75p 9.75p 0
11/10/2011 9.75p 10.50p 9.75p 9.75p 0
10/10/2011 9.75p 10.50p 9.75p 9.75p 0
07/10/2011 9.75p 10.50p 9.75p 9.75p 0
06/10/2011 9.75p 10.50p 9.75p 9.75p 0
05/10/2011 9.88p 10.50p 9.75p 9.75p 0
04/10/2011 10.50p 10.50p 9.88p 9.88p 15000
03/10/2011 10.63p 11.13p 10.50p 10.63p 0
30/09/2011 10.88p 11.13p 10.50p 10.63p 0
29/09/2011 11.13p 11.13p 10.50p 10.88p 25000
28/09/2011 11.13p 11.13p 10.50p 11.13p 0
27/09/2011 11.13p 11.13p 10.50p 11.13p 0
26/09/2011 11.00p 11.13p 10.50p 11.13p 5000
23/09/2011 11.13p 12.38p 11.13p 11.13p 0
22/09/2011 11.75p 12.38p 11.13p 11.13p 0
21/09/2011 12.38p 12.38p 11.75p 11.75p 0
20/09/2011 12.38p 12.38p 12.34p 12.38p 0
19/09/2011 12.38p 12.38p 12.34p 12.38p 0
16/09/2011 12.38p 12.38p 12.34p 12.38p 0
15/09/2011 12.38p 12.38p 12.34p 12.38p 800
14/09/2011 12.38p 12.63p 12.25p 12.38p 0
13/09/2011 12.63p 12.63p 12.25p 12.38p 0
12/09/2011 12.63p 12.63p 12.25p 12.63p 0
09/09/2011 12.63p 12.63p 12.25p 12.63p 0
08/09/2011 12.63p 12.63p 12.25p 12.63p 0
07/09/2011 12.63p 12.63p 12.25p 12.63p 7000
06/09/2011 12.75p 12.75p 12.32p 12.63p 15500
05/09/2011 12.75p 12.88p 12.29p 12.75p 0
02/09/2011 12.75p 12.88p 12.29p 12.75p 0
01/09/2011 12.88p 12.88p 12.29p 12.75p 67450
31/08/2011 12.88p 12.95p 12.75p 12.88p 0
30/08/2011 12.88p 12.95p 12.75p 12.88p 0
26/08/2011 12.88p 12.95p 12.75p 12.88p 0
25/08/2011 12.75p 12.95p 12.75p 12.88p 0
24/08/2011 12.88p 12.95p 12.75p 12.75p 16500
23/08/2011 12.88p 12.88p 12.75p 12.88p 0
22/08/2011 12.88p 12.88p 12.81p 12.88p 1857
19/08/2011 13.00p 13.00p 12.68p 12.88p 1182
18/08/2011 13.75p 13.75p 13.00p 13.00p 58728

*Close Price adjusted for both dividends and splits