Gw Pharmaceuticals (OP: GWPRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.500	7.940	7.440	7.440	32,929	-0.03(-0.44%)
May 27, 2016		7.473	7.473	7.473	0	+0.02(+0.31%)
May 26, 2016	7.500	7.550	7.310	7.450	12,740	+0.10(+1.36%)
May 25, 2016	7.330	7.462	7.330	7.350	7,678	+0.20(+2.80%)
May 24, 2016	7.140	7.150	7.060	7.150	1,865	+0.00(+0.00%)
May 23, 2016	7.040	7.164	7.040	7.150	1,437	+0.19(+2.73%)
May 20, 2016	6.760	7.010	6.760	6.960	3,106	+0.35(+5.37%)
May 19, 2016	6.650	6.650	6.520	6.605	2,205	-0.07(-1.12%)
May 18, 2016	6.680	6.680	6.680	6.680	245	-0.14(-2.05%)
May 17, 2016	6.675	6.820	6.570	6.820	5,425	+0.22(+3.33%)
May 16, 2016	6.340	6.640	6.340	6.600	1,572	+0.30(+4.76%)
May 13, 2016	6.460	6.517	6.300	6.300	1,086	-0.27(-4.11%)
May 12, 2016	6.570	6.570	6.570	6.570	362	+0.00(+0.00%)
May 11, 2016	6.385	6.570	6.385	6.570	2,771	+0.11(+1.70%)
May 10, 2016	6.240	6.460	6.240	6.460	1,441	-0.06(-0.92%)
May 09, 2016	6.540	6.540	6.520	6.520	694	-0.03(-0.46%)
May 06, 2016	6.580	6.580	6.550	6.550	3,927	-0.03(-0.45%)
May 05, 2016	6.234	6.580	6.200	6.580	5,228	+0.08(+1.23%)
May 04, 2016	6.530	6.580	6.350	6.500	2,788	-0.10(-1.52%)
May 03, 2016	6.600	6.680	6.600	6.600	3,217	-0.20(-2.94%)
May 02, 2016	6.670	6.800	6.580	6.800	14,954	+0.10(+1.52%)
Apr 29, 2016	6.830	6.880	6.590	6.698	2,650	-0.18(-2.64%)
Apr 28, 2016	6.960	6.960	6.820	6.880	1,355	-0.08(-1.15%)
Apr 27, 2016	6.820	6.960	6.710	6.960	8,608	+0.03(+0.43%)
Apr 26, 2016	6.930	6.930	6.810	6.930	777	-0.14(-1.98%)
Apr 25, 2016	7.130	7.130	6.930	7.070	9,333	+0.00(+0.00%)
Apr 21, 2016		7.070	7.070	7.070	175	-0.04(-0.56%)
Apr 20, 2016	7.000	7.330	7.000	7.110	7,702	+0.14(+1.98%)
Apr 19, 2016	6.900	6.972	6.680	6.972	1,694	+0.02(+0.32%)
Apr 18, 2016	6.880	6.950	6.840	6.950	9,052	+0.11(+1.61%)
Apr 15, 2016	6.650	6.900	6.650	6.840	7,375	+0.09(+1.33%)
Apr 14, 2016	6.610	6.870	6.610	6.750	6,575	-0.10(-1.46%)
Apr 13, 2016	6.590	6.850	6.590	6.850	488	+0.24(+3.70%)
Apr 12, 2016	6.593	6.680	6.593	6.605	4,275	+0.07(+1.00%)
Apr 11, 2016	6.740	6.740	6.540	6.540	4,822	-0.20(-2.97%)
Apr 08, 2016	6.560	6.740	6.530	6.740	7,950	+0.27(+4.17%)
Apr 07, 2016	6.430	6.470	6.430	6.470	2,065	+0.00(+0.00%)
Apr 06, 2016	6.342	6.690	6.342	6.470	10,397	+0.32(+5.20%)
Apr 05, 2016	5.910	6.170	5.910	6.150	6,411	-0.13(-2.09%)
Apr 04, 2016	6.080	6.282	6.080	6.282	2,463	-0.06(-0.92%)
Apr 01, 2016	6.060	6.390	5.980	6.340	13,305	+0.26(+4.28%)
Mar 31, 2016	5.800	6.370	5.800	6.080	7,168	+0.18(+3.05%)
Mar 30, 2016	6.287	6.350	5.810	5.900	8,737	-0.28(-4.53%)
Mar 29, 2016	6.480	6.480	6.040	6.180	6,677	-0.30(-4.63%)
Mar 28, 2016	6.880	6.880	6.480	6.480	10,766	-0.33(-4.85%)
Mar 24, 2016		6.810	6.810	6.810	0	-0.02(-0.29%)
Mar 23, 2016	7.220	7.400	6.660	6.830	16,700	-0.26(-3.67%)
Mar 22, 2016	6.680	7.100	6.580	7.090	8,464	+0.25(+3.65%)
Mar 21, 2016	6.400	6.850	6.400	6.840	6,386	+0.84(+14.00%)
Mar 18, 2016	6.220	6.230	5.970	6.000	10,749	-0.10(-1.64%)
Mar 17, 2016	6.000	6.120	5.950	6.100	3,985	+0.10(+1.67%)
Mar 16, 2016	6.500	6.700	5.720	6.000	34,162	-0.60(-9.09%)
Mar 15, 2016	7.160	7.240	6.470	6.600	41,531	-0.50(-7.04%)
Mar 14, 2016	6.870	7.640	6.641	7.100	238,117	+3.83(+117.13%)
Mar 11, 2016	3.020	3.270	3.000	3.270	19,110	+0.20(+6.51%)
Mar 10, 2016	3.090	3.090	3.050	3.070	2,475	-0.03(-0.97%)
Mar 09, 2016	3.200	3.200	3.100	3.100	1,393	-0.14(-4.32%)
Mar 08, 2016	3.144	3.240	3.144	3.240	3,262	-0.13(-3.86%)
Mar 07, 2016	3.300	3.370	3.150	3.370	3,671	+0.07(+2.12%)
Mar 04, 2016	3.300	3.300	3.300	3.300	905	+0.04(+1.23%)
Mar 03, 2016	3.260	3.260	3.260	3.260	5,054	-0.15(-4.40%)
Mar 02, 2016	3.200	3.450	3.200	3.410	8,411	+0.34(+11.07%)