Gw Pharma ADR (NQ: GWPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	133.10	133.97	128.45	133.82	311,376	+0.58(+0.44%)
Oct 30, 2019	135.41	136.48	133.14	133.24	270,342	-0.82(-0.61%)
Oct 29, 2019	137.66	138.47	133.12	134.06	353,799	-3.70(-2.69%)
Oct 28, 2019	136.00	139.72	135.74	137.76	505,969	+2.25(+1.66%)
Oct 25, 2019	129.20	135.60	127.78	135.51	574,900	+5.86(+4.52%)
Oct 24, 2019	128.20	133.57	127.50	129.65	704,344	+2.21(+1.73%)
Oct 23, 2019	124.51	130.49	123.70	127.44	617,474	+3.10(+2.49%)
Oct 22, 2019	123.45	125.41	121.00	124.34	340,961	+2.86(+2.35%)
Oct 21, 2019	121.52	122.93	119.55	121.48	413,294	+3.37(+2.85%)
Oct 18, 2019	119.52	121.53	115.68	118.11	458,900	-1.01(-0.85%)
Oct 17, 2019	120.05	122.00	116.39	119.12	468,313	-0.74(-0.62%)
Oct 16, 2019	119.99	121.43	118.61	119.86	518,335	-0.47(-0.39%)
Oct 15, 2019	116.64	123.13	116.01	120.33	984,483	+4.12(+3.55%)
Oct 14, 2019	115.00	118.12	114.40	116.21	488,982	+1.71(+1.49%)
Oct 11, 2019	119.00	120.44	112.06	114.50	834,400	-3.50(-2.97%)
Oct 10, 2019	111.37	118.39	111.14	118.00	680,858	+7.17(+6.47%)
Oct 09, 2019	116.88	116.88	110.36	110.83	447,863	-5.52(-4.74%)
Oct 08, 2019	116.18	118.86	115.50	116.35	668,299	-2.59(-2.18%)
Oct 07, 2019	118.71	120.13	116.32	118.94	594,998	-0.75(-0.63%)
Oct 04, 2019	115.27	120.99	115.27	119.69	1,256,100	+5.94(+5.22%)
Oct 03, 2019	108.92	113.88	106.70	113.75	1,079,505	+5.10(+4.69%)
Oct 02, 2019	110.29	110.85	105.10	108.65	1,049,515	-2.20(-1.98%)
Oct 01, 2019	115.00	115.39	110.15	110.85	643,075	-4.18(-3.63%)
Sep 30, 2019	116.90	117.68	112.61	115.03	828,011	-1.38(-1.19%)
Sep 27, 2019	126.81	127.50	115.54	116.41	1,274,600	-9.60(-7.62%)
Sep 26, 2019	123.70	127.65	121.45	126.01	937,285	+4.11(+3.37%)
Sep 25, 2019	123.28	123.97	118.65	121.90	984,287	+3.24(+2.73%)
Sep 24, 2019	126.46	127.08	116.49	118.66	1,279,383	-7.83(-6.19%)
Sep 23, 2019	133.50	133.50	125.25	126.49	948,231	-2.43(-1.88%)
Sep 20, 2019	132.00	135.00	127.00	128.92	1,094,100	-5.99(-4.44%)
Sep 19, 2019	135.82	138.00	133.31	134.91	460,080	-0.81(-0.60%)
Sep 18, 2019	136.45	138.86	134.75	135.72	648,313	-1.92(-1.39%)
Sep 17, 2019	137.20	138.39	135.95	137.64	397,238	+0.61(+0.45%)
Sep 16, 2019	140.10	142.27	136.96	137.03	341,021	-3.98(-2.82%)
Sep 13, 2019	142.82	145.00	140.15	141.01	379,300	-1.41(-0.99%)
Sep 12, 2019	150.44	151.06	142.09	142.42	586,800	-7.84(-5.22%)
Sep 11, 2019	143.00	151.35	142.30	150.26	718,825	+7.96(+5.59%)
Sep 10, 2019	134.45	142.98	132.78	142.30	805,061	+7.04(+5.20%)
Sep 09, 2019	139.97	141.81	135.14	135.26	379,023	-4.18(-3.00%)
Sep 06, 2019	136.66	140.39	134.04	139.44	449,400	+2.92(+2.14%)
Sep 05, 2019	134.87	137.24	133.64	136.52	434,816	+2.61(+1.95%)
Sep 04, 2019	141.99	141.99	132.35	133.91	865,876	-9.03(-6.32%)
Sep 03, 2019	140.93	143.40	139.21	142.94	230,947	+0.53(+0.37%)
Aug 30, 2019	143.74	143.99	140.34	142.41	217,900	-0.06(-0.04%)
Aug 29, 2019	141.25	143.48	140.00	142.47	265,459	+3.06(+2.19%)
Aug 28, 2019	138.00	140.53	136.29	139.41	215,857	+1.33(+0.96%)
Aug 27, 2019	140.69	142.75	137.76	138.08	368,466	-2.19(-1.56%)
Aug 26, 2019	146.49	147.25	136.11	140.27	1,003,721	-5.19(-3.57%)
Aug 23, 2019	145.57	149.18	144.97	145.46	296,300	-1.89(-1.28%)
Aug 22, 2019	152.51	152.94	146.33	147.35	626,637	-5.51(-3.60%)
Aug 21, 2019	151.75	155.26	151.18	152.86	325,435	+2.01(+1.33%)
Aug 20, 2019	154.65	155.77	148.82	150.85	329,104	-3.32(-2.15%)
Aug 19, 2019	156.42	156.99	153.75	154.17	252,716	-0.02(-0.01%)
Aug 16, 2019	154.10	155.99	152.94	154.19	275,700	+1.27(+0.83%)
Aug 15, 2019	155.78	156.77	151.13	152.92	287,983	-2.20(-1.42%)
Aug 14, 2019	158.00	158.26	153.75	155.12	363,822	-4.70(-2.94%)
Aug 13, 2019	158.00	162.13	157.43	159.82	476,434	+0.44(+0.28%)
Aug 12, 2019	166.59	166.59	159.16	159.38	455,103	-7.60(-4.55%)
Aug 09, 2019	168.50	172.12	166.40	166.98	725,700	-2.52(-1.49%)
Aug 08, 2019	169.55	175.35	167.61	169.50	1,144,837	+3.13(+1.88%)
Aug 07, 2019	167.98	168.45	157.00	166.37	2,147,011	+13.95(+9.15%)
Aug 06, 2019	152.75	153.90	149.04	152.42	806,538	+1.11(+0.73%)
Aug 05, 2019	153.03	154.30	147.91	151.31	972,039	-4.41(-2.83%)
Aug 02, 2019	156.88	159.53	154.02	155.72	418,600	-1.97(-1.25%)