Gw Pharma ADR (NQ: GWPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	99.23	106.00	96.42	101.49	2,768,479	-10.78(-9.60%)
Sep 28, 2017	111.53	113.41	109.50	112.27	371,328	+1.50(+1.35%)
Sep 27, 2017	107.04	111.91	107.04	110.77	273,107	+2.68(+2.48%)
Sep 26, 2017	108.45	110.40	107.40	108.09	161,887	-0.56(-0.52%)
Sep 25, 2017	108.24	109.70	107.09	108.65	223,745	+0.19(+0.18%)
Sep 22, 2017	109.20	109.69	107.32	108.46	195,782	-0.77(-0.70%)
Sep 21, 2017	109.90	110.99	107.75	109.23	262,293	-0.92(-0.84%)
Sep 20, 2017	109.26	111.36	109.06	110.15	175,438	+0.62(+0.57%)
Sep 19, 2017	109.02	110.45	109.00	109.53	132,832	+0.56(+0.51%)
Sep 18, 2017	109.13	110.62	106.99	108.97	218,679	+0.74(+0.68%)
Sep 15, 2017	107.00	108.27	106.09	108.23	239,954	+1.09(+1.02%)
Sep 14, 2017	105.34	109.53	104.33	107.14	233,105	+1.46(+1.38%)
Sep 13, 2017	108.99	111.52	105.38	105.68	412,148	-3.34(-3.06%)
Sep 12, 2017	107.66	109.40	106.85	109.02	240,552	+1.36(+1.26%)
Sep 11, 2017	107.95	108.83	106.30	107.66	153,122	+0.08(+0.07%)
Sep 08, 2017	108.53	109.08	106.64	107.58	186,042	-0.94(-0.87%)
Sep 07, 2017	106.57	109.12	106.28	108.52	270,351	+2.38(+2.24%)
Sep 06, 2017	104.94	106.24	103.53	106.14	181,129	+1.20(+1.14%)
Sep 05, 2017	104.51	105.00	101.84	104.94	281,078	-0.05(-0.05%)
Sep 01, 2017	106.00	107.15	103.35	104.99	250,428	-0.83(-0.78%)
Aug 31, 2017	105.00	107.32	105.00	105.82	239,715	+0.78(+0.74%)
Aug 30, 2017	105.32	105.96	103.49	105.04	219,025	+0.07(+0.07%)
Aug 29, 2017	99.80	106.27	99.20	104.97	284,853	+3.77(+3.73%)
Aug 28, 2017	101.02	101.40	99.13	101.20	183,269	+0.14(+0.14%)
Aug 25, 2017	103.53	103.81	100.94	101.06	180,865	-1.89(-1.84%)
Aug 24, 2017	101.14	103.83	100.50	102.95	166,420	+1.71(+1.69%)
Aug 23, 2017	98.93	102.88	98.93	101.24	195,536	+1.62(+1.63%)
Aug 22, 2017	98.45	100.63	98.45	99.62	224,481	+0.87(+0.88%)
Aug 21, 2017	100.00	101.93	97.86	98.75	246,457	-1.17(-1.17%)
Aug 18, 2017	101.10	101.47	98.30	99.92	337,185	-1.59(-1.57%)
Aug 17, 2017	103.82	103.82	101.00	101.51	365,293	-1.36(-1.32%)
Aug 16, 2017	102.46	103.21	101.16	102.87	179,047	+0.42(+0.41%)
Aug 15, 2017	102.37	103.33	101.75	102.45	188,833	+0.13(+0.13%)
Aug 14, 2017	101.99	102.85	101.38	102.32	209,688	+0.57(+0.56%)
Aug 11, 2017	102.25	103.00	101.34	101.75	218,738	-0.49(-0.48%)
Aug 10, 2017	100.58	102.76	99.67	102.24	611,478	+1.72(+1.71%)
Aug 09, 2017	106.32	106.67	99.91	100.52	645,093	-7.07(-6.57%)
Aug 08, 2017	110.48	111.00	105.07	107.59	1,133,071	-7.51(-6.52%)
Aug 07, 2017	120.81	122.45	114.22	115.10	696,206	-2.51(-2.13%)
Aug 04, 2017		118.12	114.25	117.61	631,565	+6.66(+6.00%)
Aug 03, 2017	112.58	114.78	110.49	110.95	248,309	-1.20(-1.07%)
Aug 02, 2017	110.41	114.24	109.63	112.15	218,295	+1.32(+1.19%)
Aug 01, 2017	112.17	112.25	107.93	110.83	319,322	-0.95(-0.85%)
Jul 31, 2017	117.22	117.29	110.62	111.78	379,702	-5.43(-4.63%)
Jul 28, 2017	116.58	117.41	116.00	117.21	250,790	+0.38(+0.33%)
Jul 27, 2017	115.96	117.81	115.20	116.83	379,620	+1.00(+0.86%)
Jul 26, 2017	115.83	116.08	114.97	115.83	376,126	+0.28(+0.24%)
Jul 25, 2017	115.98	116.49	114.60	115.55	201,018	+0.34(+0.30%)
Jul 24, 2017	115.35	115.70	114.33	115.21	222,523	+0.29(+0.25%)
Jul 21, 2017	114.65	115.74	113.06	114.92	188,967	+0.43(+0.38%)
Jul 20, 2017	112.82	115.49	112.00	114.49	364,772	+2.06(+1.83%)
Jul 19, 2017	108.92	112.89	108.79	112.43	412,982	+4.01(+3.70%)
Jul 18, 2017	106.32	109.39	105.84	108.42	314,285	+2.09(+1.97%)
Jul 17, 2017	106.22	107.83	105.50	106.33	209,752	+0.18(+0.17%)
Jul 14, 2017	106.98	108.00	106.11	106.15	183,985	-0.52(-0.49%)
Jul 13, 2017	106.56	108.16	105.56	106.67	272,001	+0.24(+0.23%)
Jul 12, 2017	107.38	107.98	104.64	106.43	253,012	-0.13(-0.12%)
Jul 11, 2017	100.25	108.40	100.25	106.56	458,773	+6.46(+6.45%)
Jul 10, 2017	102.56	103.10	99.01	100.10	325,114	-1.98(-1.94%)
Jul 07, 2017	100.04	102.19	99.75	102.08	194,532	+1.89(+1.89%)
Jul 06, 2017	103.32	103.79	99.69	100.19	322,115	-3.14(-3.04%)
Jul 05, 2017	100.75	104.22	100.75	103.33	368,705	+2.59(+2.57%)