GRN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2019-11-14	1.84	1.84	1.84	1.89	1,636,671
2019-11-13	1.89	1.89	1.89	1.89	0
2019-11-12	1.89	1.89	1.89	1.89	0
2019-11-11	1.93	1.93	1.89	1.89	18,569
2019-11-08	1.93	1.93	1.93	1.89	251,241
2019-11-07	1.91	1.91	1.91	1.88	1,241
2019-11-06	1.91	1.91	1.91	1.89	1,241
2019-11-05	1.92	1.92	1.92	1.89	1,463
2019-11-04	1.92	1.92	1.89	1.89	0
2019-11-01	1.92	1.92	1.92	1.89	6,285
2019-10-31	1.92	1.93	1.92	1.89	55
2019-10-30	1.91	1.92	1.90	1.92	70,278
2019-10-29	1.88	1.88	1.88	1.88	50
2019-10-28	1.91	1.91	1.88	1.88	130,000
2019-10-25	1.91	1.91	1.91	1.90	1,328
2019-10-24	1.91	1.91	1.91	1.90	93
2019-10-23	1.90	1.91	1.90	1.88	1,043,208
2019-10-22	1.90	1.91	1.90	1.88	1,844
2019-10-21	1.90	1.90	1.90	1.88	206,207
2019-10-18	1.91	1.91	1.90	1.88	158,610
2019-10-17	1.88	1.88	1.88	1.88	92,369
2019-10-16	1.90	1.90	1.90	1.88	1,501,241
2019-10-15	1.89	1.89	1.88	1.88	1,043,375
2019-10-14	1.89	1.90	1.89	1.87	3,185,536
2019-10-11	1.88	1.88	1.88	1.88	7,525,971
2019-10-10	1.91	1.91	1.86	1.90	18,459,172
2019-10-09	1.90	1.91	1.90	1.90	9,059,692
2019-10-08	1.91	1.91	1.90	1.90	2,849,482
2019-10-07	1.91	1.91	1.91	1.90	438,748
2019-10-04	1.91	1.91	1.91	1.90	52,229
2019-10-03	1.91	1.91	1.91	1.91	843,242
2019-10-02	1.91	1.91	1.91	1.90	11,654
2019-10-01	1.91	1.91	1.90	1.90	492,889
2019-09-30	1.91	1.91	1.91	1.90	806,606
2019-09-27	1.91	1.91	1.91	1.91	1,516
2019-09-26	1.91	1.91	1.91	1.90	16,140
2019-09-25	1.90	1.91	1.90	1.91	544,707
2019-09-24	1.90	1.90	1.90	1.91	285,363
2019-09-23	1.91	1.91	1.90	1.91	126,399
2019-09-20	1.91	1.91	1.91	1.91	9,279,579
2019-09-19	1.91	1.91	1.90	1.90	372,019
2019-09-18	1.91	1.91	1.91	1.90	2,310,020
2019-09-17	1.90	1.90	1.90	1.90	265,000
2019-09-16	1.91	1.91	1.91	1.90	23,479
2019-09-13	1.91	1.91	1.91	1.91	912,980
2019-09-12	1.91	1.91	1.91	1.90	1,554,615
2019-09-11	1.90	1.90	1.90	1.90	693,146
2019-09-10	1.90	1.91	1.90	1.90	233,857
2019-09-09	1.90	1.90	1.90	1.90	376,741
2019-09-06	1.90	1.91	1.90	1.90	67,721
2019-09-05	1.90	1.90	1.90	1.90	20,695
2019-09-04	1.90	1.90	1.90	1.90	608,606
2019-09-03	1.91	1.91	1.91	1.90	24,442
2019-09-02	1.91	1.91	1.91	1.90	22,800
2019-08-30	1.90	1.91	1.90	1.90	191,257
2019-08-29	1.90	1.90	1.90	1.90	143,697
2019-08-28	1.90	1.90	1.90	1.90	1,961,080
2019-08-27	1.90	1.90	1.90	1.90	940,788
2019-08-23	1.90	1.91	1.90	1.90	1,314,589
2019-08-22	1.91	1.91	1.90	1.90	2,959,742
2019-08-21	1.90	1.90	1.90	1.90	358,479
2019-08-20	1.90	1.90	1.90	1.90	979,633
2019-08-19	1.90	1.90	1.90	1.90	977,948
2019-08-16	1.90	1.90	1.90	1.90	434,075
2019-08-15	1.90	1.90	1.90	1.90	875,569
2019-08-14	1.89	1.91	1.89	1.90	5,556,542
2019-08-13	1.85	1.85	1.85	1.83	134,150
2019-08-12	1.84	1.84	1.84	1.80	2,075,906
2019-08-09	1.83	1.83	1.83	1.80	1,241
2019-08-08	1.80	1.80	1.80	1.80	86,477
2019-08-07	1.80	1.80	1.80	1.80	1,210,400
2019-08-06	1.85	1.85	1.80	1.80	350
2019-08-05	1.85	1.85	1.85	1.80	9,980
2019-08-02	1.83	1.83	1.83	1.80	3,251
2019-08-01	1.81	1.81	1.79	1.79	0
2019-07-31	1.81	1.81	1.80	1.79	59,061
2019-07-30	1.82	1.84	1.82	1.84	3,698
2019-07-29	1.83	1.83	1.82	1.82	214,126
2019-07-26	1.82	1.87	1.82	1.82	25,000
2019-07-25	1.83	1.83	1.83	1.82	46,143
2019-07-24	1.82	1.82	1.82	1.82	6,241
2019-07-23	1.83	1.83	1.83	1.82	1,015
2019-07-22	1.80	1.83	1.80	1.82	3,241
2019-07-19	1.83	1.84	1.83	1.84	0
2019-07-18	1.87	1.87	1.83	1.84	4,608
2019-07-17	1.84	1.84	1.83	1.82	3,179
2019-07-16	1.84	1.84	1.84	1.82	50,510
2019-07-15	1.85	1.85	1.83	1.84	56,144
2019-07-12	1.83	1.83	1.82	1.83	28,831
2019-07-11	1.85	1.85	1.85	1.83	1,241
2019-07-10	1.82	1.82	1.82	1.83	2,741
2019-07-09	1.82	1.82	1.80	1.83	95,564
2019-07-08	1.83	1.83	1.83	1.83	18,750
2019-07-05	1.83	1.84	1.83	1.83	12,856
2019-07-04	1.81	1.81	1.81	1.79	45,080
2019-07-03	1.83	1.83	1.74	1.79	39,548
2019-07-02	1.83	1.83	1.83	1.79	1,033
2019-07-01	1.84	1.84	1.84	1.79	86,990
2019-06-28	1.82	1.84	1.82	1.79	76,185
2019-06-27	1.79	1.80	1.74	1.78	112,372
2019-06-26	1.74	1.80	1.74	1.78	8,648
2019-06-25	1.80	1.80	1.80	1.78	6,635
2019-06-24	1.80	1.80	1.80	1.76	39,438
2019-06-21	1.75	1.75	1.75	1.75	2,450
2019-06-20	1.76	1.76	1.76	1.75	1,337
2019-06-19	1.76	1.76	1.76	1.75	188,207
2019-06-18	1.76	1.76	1.76	1.75	3,874
2019-06-17	1.79	1.79	1.79	1.75	291,991
2019-06-14	1.76	1.76	1.76	1.74	6,590
2019-06-13	1.77	1.77	1.77	1.74	40,302
2019-06-12	1.74	1.75	1.74	1.75	100,000
2019-06-11	1.75	1.75	1.75	1.74	266,595
2019-06-10	1.79	1.79	1.79	1.74	1,241
2019-06-07	1.77	1.77	1.77	1.74	14,264
2019-06-06	1.77	1.77	1.77	1.74	55,181
2019-06-05	1.67	1.67	1.67	1.72	75
2019-06-04	1.77	1.77	1.77	1.72	5,285
2019-06-03	1.74	1.74	1.74	1.72	508
2019-05-31	1.77	1.77	1.77	1.72	434,891
2019-05-30	1.73	1.74	1.73	1.72	984,601
2019-05-29	1.77	1.77	1.74	1.71	96,712
2019-05-28	1.74	1.77	1.74	1.72	207,297
2019-05-24	1.73	1.73	1.73	1.72	27,740
2019-05-23	1.72	1.72	1.72	1.72	924
2019-05-22	1.68	1.68	1.68	1.72	107,869
2019-05-21	1.77	1.77	1.70	1.74	94,746
2019-05-20	1.73	1.73	1.73	1.73	909
2019-05-17	1.68	1.68	1.68	1.73	49,602
2019-05-16	1.78	1.78	1.78	1.73	18,823
2019-05-15	1.77	1.78	1.77	1.73	392,335
2019-05-14	1.77	1.77	1.77	1.72	3,691
2019-05-13	1.77	1.77	1.77	1.72	212,684
2019-05-10	1.73	1.73	1.73	1.73	205,321
2019-05-09	1.73	1.73	1.73	1.73	99,729
2019-05-08	1.73	1.73	1.73	1.73	439,978
2019-05-07	1.73	1.73	1.73	1.72	11,198

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131