GMD.L Share History

GMD.L Share Price history. The following table shows end-of-day data GMD historical share prices for GMD.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

GMD.L
Share Price GMD.L
Charts GMD.L
Trades GMD.L
History Compare
GMD.L GMD.L
Share News GMD.L
RNS GMD.L
Accounts

Date	Open	High	Low	Close	Volume
2019-08-09	29.50	29.60	29.50	29.75	64,286
2019-08-08	29.50	29.50	29.50	29.75	65,000
2019-08-07	29.50	29.50	29.50	29.75	30,000
2019-08-06	28.00	29.90	28.00	29.75	78,568
2019-08-05	31.00	31.00	30.70	29.25	26,745
2019-08-02	29.25	29.55	29.25	29.55	408
2019-08-01	29.30	30.50	29.30	29.25	125,178
2019-07-31	29.40	29.40	29.40	30.00	14,438
2019-07-30	30.10	30.10	29.00	29.00	11,024
2019-07-29	29.30	30.00	29.30	30.10	63,062
2019-07-26	30.00	30.00	29.80	30.25	333,558
2019-07-25	30.00	30.40	30.00	30.20	245,296
2019-07-24	30.10	30.10	30.10	30.20	182,784
2019-07-23	30.00	30.00	30.00	30.50	86,326
2019-07-22	29.90	30.50	29.90	30.25	177,595
2019-07-19	29.90	30.50	29.60	30.25	2,312,482
2019-07-18	29.90	30.00	29.90	29.95	30,901
2019-07-17	29.90	30.00	29.90	29.95	142,919
2019-07-16	29.60	29.90	29.60	29.95	176,768
2019-07-15	29.70	30.00	29.70	29.95	3,745,603
2019-07-12	29.90	30.00	29.90	30.25	924,386
2019-07-11	29.90	30.50	29.90	30.20	1,092,595
2019-07-10	29.90	30.00	29.90	29.95	356,887
2019-07-09	30.00	30.00	29.90	29.95	144,599
2019-07-08	29.90	30.00	29.90	29.95	482,395
2019-07-05	29.90	30.00	29.90	29.95	151,185
2019-07-04	29.80	29.90	29.80	29.95	894,901
2019-07-03	29.90	29.90	29.80	29.85	101,717
2019-07-02	29.80	29.90	29.80	29.85	206,155
2019-07-01	29.80	29.80	29.80	29.90	61,456
2019-06-28	29.80	30.00	29.80	29.85	759,024
2019-06-27	29.70	29.80	29.60	29.85	14,082,433
2019-06-26	29.60	29.90	29.60	29.80	437,825
2019-06-25	29.70	30.00	29.70	29.75	472,357
2019-06-24	29.80	29.80	29.70	29.75	354,348
2019-06-21	29.70	29.70	29.70	29.70	127,665
2019-06-20	29.50	29.80	29.50	29.70	316,983
2019-06-19	29.60	29.60	29.50	29.55	282,765
2019-06-18	29.60	29.80	29.60	29.65	186,644
2019-06-17	29.60	29.80	29.60	29.70	104,649
2019-06-14	29.60	29.70	29.60	29.65	327,430
2019-06-13	29.60	29.70	29.60	29.65	7,121,441
2019-06-12	29.60	29.80	29.60	29.70	727,995
2019-06-11	29.60	29.70	29.60	29.70	553,996
2019-06-10	29.50	29.80	29.50	29.70	493,995
2019-06-07	29.50	29.80	29.50	29.65	1,084,777
2019-06-06	29.70	29.70	29.00	29.55	2,757,132
2019-06-05	23.00	29.70	23.00	29.20	16,467,727
2019-06-04	24.00	24.00	23.55	23.55	26,723
2019-06-03	24.00	24.40	23.70	24.00	154,387
2019-05-31	25.00	25.55	25.00	25.55	75,445
2019-05-30	25.00	25.00	25.00	25.55	13,579
2019-05-29	26.30	26.30	25.60	25.60	2,034
2019-05-28	25.00	26.60	24.30	26.30	246,878
2019-05-24	25.10	26.00	25.10	25.55	58,411
2019-05-23	25.10	26.00	25.00	25.20	244,725
2019-05-22	26.10	26.10	25.10	25.50	781,240
2019-05-21	26.00	26.00	26.00	26.50	14,993
2019-05-20	26.20	26.20	26.20	26.55	20,713
2019-05-17	27.00	27.00	26.00	26.50	101,255
2019-05-16	27.20	27.20	26.60	26.75	62,248
2019-05-15	27.30	27.30	27.30	27.00	55,997
2019-05-14	26.60	27.00	26.60	27.35	5,151
2019-05-13	26.60	26.60	26.60	26.80	22,132
2019-05-10	26.80	26.80	26.80	27.30	151,704
2019-05-09	26.80	27.70	26.70	27.30	116,400
2019-05-08	27.80	27.80	27.70	27.00	179,083
2019-05-07	28.20	28.20	28.20	28.00	141,774
2019-05-03	28.30	28.90	27.40	28.40	119,894
2019-05-02	28.50	28.50	28.50	27.80	168,467
2019-05-01	27.90	28.90	27.30	28.65	480,879
2019-04-30	27.50	28.30	27.10	27.65	638,114
2019-04-29	26.10	26.60	26.10	26.40	228,570
2019-04-26	26.10	26.70	26.00	26.30	104,102
2019-04-25	26.00	26.20	26.00	26.10	133,125
2019-04-24	26.00	26.00	26.00	26.40	39,735
2019-04-23	26.50	27.30	26.00	26.45	235,733

Share	Price	Change
Skillcast (SKL)	39.00	20%
Regtech Open (RTOP)	2.20	17.33%
Hss Hire (HSS)	9.34	16.75%
Quadrise (QED)	1.60	14.08%
Helium One (HE1)	1.425	11.76%

Share	Price	Change
Active Energy (AEG)	0.30	-14.29%
Sareum (SAR)	23.50	-12.15%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Versarien (VRS)	0.10	-9.91%

Share	Price	Volume
88 Energy (88E)	0.23	307,785,290
Alien Metals (UFO)	0.225	164,655,017
Baron Oil (BOIL)	0.065	164,258,151
Premier African Minerals (PREM)	0.1875	91,170,837
Bezant Res (BZT)	0.0215	67,263,782