Gw Pharmaceuticals (OP: GWPRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	5.860	5.860	5.730	5.750	11,403	-0.06(-1.03%)
May 29, 2014	5.660	5.850	5.660	5.810	10,860	+0.09(+1.57%)
May 28, 2014	5.630	5.860	5.600	5.720	8,766	-0.07(-1.21%)
May 27, 2014	5.610	5.800	5.610	5.790	7,813	+0.25(+4.51%)
May 23, 2014		5.540	5.540	5.540	0	+0.02(+0.36%)
May 22, 2014	5.600	5.600	5.290	5.520	16,259	-0.05(-0.90%)
May 21, 2014	5.840	5.840	5.570	5.570	14,081	-0.11(-1.94%)
May 20, 2014	5.910	5.910	5.620	5.680	14,767	-0.12(-2.07%)
May 19, 2014	5.700	5.880	5.700	5.800	4,899	+0.12(+2.04%)
May 16, 2014	5.850	5.850	5.650	5.684	9,560	-0.10(-1.66%)
May 15, 2014	6.140	6.140	5.780	5.780	12,569	-0.17(-2.86%)
May 14, 2014	5.800	6.000	5.690	5.950	49,164	+0.28(+4.94%)
May 13, 2014	5.700	5.880	5.650	5.670	21,851	-0.12(-2.07%)
May 12, 2014	5.590	5.896	5.590	5.790	33,418	+0.10(+1.76%)
May 09, 2014	5.930	5.940	5.570	5.690	52,390	-0.20(-3.40%)
May 08, 2014	5.640	6.108	5.640	5.890	29,367	+0.05(+0.86%)
May 07, 2014	6.130	6.130	5.600	5.840	49,696	-0.46(-7.30%)
May 06, 2014	6.300	6.350	6.180	6.300	29,187	+0.11(+1.78%)
May 05, 2014	6.090	6.250	6.090	6.190	54,630	+0.27(+4.49%)
May 02, 2014	6.320	6.340	5.890	5.924	26,293	-0.18(-2.89%)
May 01, 2014	6.080	6.450	6.080	6.100	76,260	+0.01(+0.17%)
Apr 30, 2014	5.740	6.090	5.672	6.090	63,211	+0.25(+4.28%)
Apr 29, 2014	5.450	5.840	5.200	5.840	44,093	+0.44(+8.15%)
Apr 28, 2014	5.730	5.860	5.200	5.400	37,424	+0.24(+4.65%)
Apr 25, 2014	5.570	5.570	5.160	5.160	34,538	-0.45(-7.99%)
Apr 24, 2014	6.060	6.270	5.520	5.608	78,728	-0.14(-2.47%)
Apr 23, 2014	5.260	6.020	5.260	5.750	129,802	+0.63(+12.30%)
Apr 22, 2014	4.070	5.490	4.060	5.120	223,893	+1.31(+34.38%)
Apr 21, 2014	3.910	3.910	3.750	3.810	17,385	-0.10(-2.56%)
Apr 17, 2014		3.910	3.910	3.910	0	+0.21(+5.73%)
Apr 16, 2014	3.645	3.780	3.620	3.698	77,089	+0.08(+2.10%)
Apr 15, 2014	3.680	3.800	3.500	3.622	59,769	-0.18(-4.68%)
Apr 14, 2014	3.860	3.950	3.650	3.800	70,760	-0.20(-5.00%)
Apr 11, 2014	4.470	4.470	3.800	4.000	0	-0.31(-7.19%)
Apr 10, 2014	4.700	4.700	4.300	4.310	27,387	-0.36(-7.71%)
Apr 09, 2014	4.560	4.670	4.400	4.670	22,598	+0.35(+8.10%)
Apr 08, 2014	4.160	4.400	4.120	4.320	36,954	+0.13(+3.10%)
Apr 07, 2014	4.400	4.410	4.170	4.190	71,040	-0.21(-4.77%)
Apr 04, 2014	4.780	4.780	4.300	4.400	0	-0.23(-5.05%)
Apr 03, 2014	4.710	4.810	4.570	4.634	30,647	-0.08(-1.61%)
Apr 02, 2014	5.010	5.010	4.710	4.710	43,834	-0.35(-6.84%)
Apr 01, 2014	5.040	5.240	4.950	5.056	38,390	+0.13(+2.56%)
Mar 31, 2014	4.650	4.990	4.590	4.930	53,782	+0.35(+7.74%)
Mar 28, 2014	5.000	5.000	4.550	4.576	0	-0.34(-6.99%)
Mar 27, 2014	5.215	5.240	4.710	4.920	95,633	-0.31(-5.93%)
Mar 26, 2014	5.545	5.670	5.210	5.230	44,984	-0.27(-4.91%)
Mar 25, 2014	5.350	5.740	5.350	5.500	49,179	+0.16(+3.00%)
Mar 24, 2014	5.490	5.490	4.820	5.340	163,014	-0.20(-3.61%)
Mar 21, 2014	5.720	5.800	5.530	5.540	65,896	-0.21(-3.62%)
Mar 20, 2014	6.070	6.070	5.740	5.748	69,983	-0.40(-6.54%)
Mar 19, 2014	5.970	6.250	5.970	6.150	56,574	+0.15(+2.50%)
Mar 18, 2014	6.080	6.150	5.900	6.000	74,022	-0.07(-1.15%)
Mar 17, 2014	6.600	6.600	6.040	6.070	119,563	-0.20(-3.25%)
Mar 14, 2014	6.650	6.788	6.210	6.274	0	-0.47(-6.91%)
Mar 13, 2014	6.940	7.010	6.590	6.740	102,349	-0.12(-1.75%)
Mar 12, 2014	6.940	6.970	6.400	6.860	204,122	-0.07(-1.01%)
Mar 11, 2014	6.680	7.230	6.680	6.930	273,234	+0.52(+8.11%)
Mar 10, 2014	6.180	6.410	6.000	6.410	134,486	+0.46(+7.73%)
Mar 07, 2014	5.990	6.030	5.740	5.950	0	-0.04(-0.67%)
Mar 06, 2014	6.230	6.230	5.710	5.990	144,566	-0.28(-4.47%)
Mar 05, 2014	5.960	6.410	5.950	6.270	196,038	+0.41(+7.00%)
Mar 04, 2014	5.605	5.870	5.605	5.860	73,224	+0.24(+4.27%)