GOR.L Share History

GOR.L Share Price history. The following table shows end-of-day data GOR historical share prices for GOR.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.

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

Date	Open	High	Low	Close	Volume
2019-08-28	138.50	138.50	138.50	138.50	1,509
2019-08-27	138.50	138.50	138.50	138.50	320
2019-08-23	139.00	139.00	139.00	139.00	4,714
2019-08-22	139.00	139.00	139.00	139.00	5,457
2019-08-21	139.00	139.00	139.00	139.00	10,529
2019-08-20	139.00	139.00	139.00	139.00	6,527
2019-08-19	140.00	140.00	139.00	139.00	23,717
2019-08-16	140.00	140.00	138.00	140.00	0
2019-08-15	141.50	141.50	140.00	140.00	8,921
2019-08-14	141.50	141.50	141.50	141.50	2,405
2019-08-13	141.50	141.50	141.50	141.50	9,256
2019-08-12	141.50	141.50	141.50	141.50	32,728
2019-08-09	144.50	144.00	141.50	141.50	33,129
2019-08-08	144.50	144.50	144.50	144.50	10,000
2019-08-07	144.50	144.50	144.50	144.50	21,000
2019-08-06	144.50	144.50	144.50	144.50	5,805
2019-08-05	145.50	144.00	144.00	144.50	21,764
2019-08-02	145.50	145.50	145.50	145.50	12,158
2019-08-01	146.00	146.00	145.50	145.50	34,992
2019-07-31	146.00	146.00	146.00	146.00	44,100
2019-07-30	146.00	146.00	146.00	146.00	70,712
2019-07-29	148.00	145.00	145.00	146.00	56,838
2019-07-26	153.50	150.00	148.00	148.00	175,531
2019-07-25	146.00	153.50	146.00	153.50	1,200,704
2019-07-24	140.50	140.50	140.50	140.50	25,900
2019-07-23	140.50	140.50	140.50	140.50	0
2019-07-22	140.50	140.50	140.50	140.50	3,235
2019-07-19	141.50	141.50	138.00	140.50	2,000
2019-07-18	141.50	141.50	141.50	141.50	2,847
2019-07-17	145.50	145.50	141.50	141.50	55,443
2019-07-16	146.00	146.00	145.50	145.50	5,540
2019-07-15	146.00	146.00	146.00	146.00	7,191
2019-07-12	146.00	146.00	146.00	146.00	0
2019-07-11	147.00	147.00	146.00	146.00	63,304
2019-07-10	147.00	147.00	147.00	147.00	27,725
2019-07-09	147.00	147.00	147.00	147.00	19,058
2019-07-08	147.00	147.00	147.00	147.00	2,000
2019-07-05	147.00	147.00	147.00	147.00	11,000
2019-07-04	147.50	147.50	147.00	147.00	12,355
2019-07-03	147.50	145.00	145.00	147.50	4,728
2019-07-02	147.50	147.50	147.50	147.50	1,006
2019-07-01	147.50	147.50	147.50	147.50	924
2019-06-28	147.50	147.50	147.50	147.50	6,216
2019-06-27	147.50	147.50	147.50	147.50	100
2019-06-26	147.50	147.50	147.50	147.50	21,036
2019-06-25	147.50	147.50	147.50	147.50	0
2019-06-24	149.00	149.00	147.50	147.50	13,673
2019-06-21	149.00	149.00	149.00	149.00	0
2019-06-20	149.00	149.00	149.00	149.00	0
2019-06-19	149.50	149.50	149.00	149.00	2,000
2019-06-18	148.00	149.50	148.00	149.50	3,000
2019-06-17	152.50	152.50	148.00	148.00	20,113
2019-06-14	153.50	153.50	152.50	152.50	280,943
2019-06-13	153.50	153.50	153.50	153.50	6,691
2019-06-12	154.50	154.50	152.00	153.50	20,083
2019-06-11	155.00	155.00	154.50	154.50	27,993
2019-06-10	155.50	155.50	155.00	155.00	8,684
2019-06-07	156.00	156.00	155.50	155.50	16,795
2019-06-06	156.50	156.50	156.00	156.00	10,147
2019-06-05	157.50	157.50	156.50	156.50	11,948
2019-06-04	159.50	159.50	157.50	157.50	11,250
2019-06-03	159.50	159.50	159.50	159.50	9,291
2019-05-31	159.50	159.50	159.50	159.50	12,350
2019-05-30	159.50	159.50	159.50	159.50	1,425
2019-05-29	160.00	160.00	159.50	159.50	41,773
2019-05-28	158.50	160.00	158.50	160.00	33,656
2019-05-24	152.50	158.50	152.50	158.50	46,974
2019-05-23	149.00	154.00	145.00	152.50	867,902
2019-05-22	146.00	148.50	146.00	148.50	3,217,192
2019-05-21	142.00	146.00	142.00	146.00	922,902
2019-05-20	142.00	142.00	142.00	142.00	10,000
2019-05-17	142.00	142.00	142.00	142.00	8,500
2019-05-16	142.00	142.00	142.00	142.00	0
2019-05-15	142.00	142.00	142.00	142.00	32,598
2019-05-14	142.00	142.00	142.00	142.00	26,024
2019-05-13	142.00	142.00	142.00	142.00	1,231
2019-05-10	142.00	140.00	140.00	142.00	306,566
2019-05-09	142.00	142.00	142.00	142.00	169,500
2019-05-08	138.50	142.00	138.50	142.00	342,425
2019-05-07	138.50	138.50	138.50	138.50	5,000
2019-05-03	138.50	138.50	138.50	138.50	10,949
2019-05-02	139.00	139.50	138.50	138.50	42,531
2019-05-01	136.00	140.00	136.00	139.00	186,032
2019-04-30	136.00	136.00	136.00	136.00	286
2019-04-29	136.00	136.00	136.00	136.00	16,688

Top Risers

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Top Fallers

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Top By Volume

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.