1. Share Prices

  2. Great Western Mining Corporation PLC (GWMO)

1.38p+0.13 (+10.00%)12 Sep 2025, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Great Western Mining Corporation PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 11, 20251.30p1.35p1.20p1.25p3,014,317
Sep 10, 20251.25p1.44p1.20p1.30p13,997,234
Sep 9, 20251.15p1.45p1.10p1.25p17,442,524
Sep 8, 20251.15p1.22p1.10p1.22p3,511,351
Sep 5, 20251.13p1.21p1.10p1.15p2,538,138
Sep 4, 20251.18p1.25p1.10p1.10p2,717,968
Sep 3, 20251.10p1.28p1.05p1.18p7,317,246
Sep 2, 20251.15p1.20p1.05p1.10p1,742,598
Sep 1, 20251.27p1.35p1.10p1.20p11,330,004
Aug 29, 20251.07p1.40p1.05p1.20p48,718,652
Aug 28, 20251.07p1.15p1.05p1.07p8,854,041
Aug 27, 20251.00p1.20p1.00p1.07p17,140,997
Aug 26, 20251.00p1.15p0.95p1.00p27,775,225
Aug 22, 20250.95p1.05p0.91p1.05p6,809,318
Aug 21, 20251.00p1.05p0.90p0.95p1,649,950
Aug 20, 20251.00p1.01p0.95p1.00p1,975,251
Aug 19, 20250.97p1.05p0.90p1.00p2,069,095
Aug 18, 20250.97p1.01p0.90p0.90p259,223
Aug 15, 20250.97p1.05p0.94p0.97p177,333
Aug 14, 20250.95p1.05p0.90p0.97p517,265
Aug 13, 20250.95p0.96p0.92p0.95p319,422
Aug 12, 20250.95p0.97p0.91p0.95p66,656
Aug 11, 20250.95p1.00p0.90p0.95p44,851
Aug 8, 20250.93p1.00p0.90p0.95p2,743,926
Aug 7, 20250.90p0.95p0.85p0.93p1,577,768
Aug 6, 20250.90p0.95p0.85p0.90p397,473
Aug 5, 20250.90p0.95p0.85p0.90p1,247,159
Aug 4, 20250.90p0.97p0.85p0.97p166,412
Aug 1, 20250.90p0.95p0.85p0.90p31,081
Jul 31, 20250.90p0.93p0.87p0.90p56,229
Jul 30, 20250.90p0.93p0.87p0.90p204,600
Jul 29, 20250.90p0.95p0.85p0.90p2,548,157
Jul 28, 20250.93p0.92p0.90p0.92p287,327
Jul 25, 20250.95p0.97p0.90p0.93p551,680
Jul 24, 20250.95p0.96p0.90p0.95p204,746
Jul 23, 20250.97p1.07p0.90p0.95p1,175,292
Jul 22, 20250.97p1.05p0.90p0.97p1,332,260
Jul 21, 20250.92p1.05p0.90p0.97p290,730
Jul 18, 20250.97p1.05p0.90p0.97p24,501
Jul 17, 20250.97p0.98p0.91p0.97p601,118
Jul 16, 20251.00p1.07p0.90p0.97p681,556
Jul 15, 20251.00p1.03p0.95p1.00p264,115
Jul 14, 20251.00p1.03p0.95p1.00p1,940,140
Jul 11, 20250.97p1.05p0.90p1.05p742,091
Jul 10, 20250.97p0.99p0.92p0.97p133,385
Jul 9, 20250.97p0.99p0.97p0.97p542,828
Jul 8, 20250.97p1.05p0.90p0.97p591,917
Jul 7, 20250.97p1.00p0.90p0.97p1,058,135
Jul 4, 20250.97p0.97p0.92p0.97p319,484
Jul 3, 20250.97p0.92p0.92p0.97p4,258
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,344.0014.48
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.802.42
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC243.30-18.90
Playtech PLC382.50-7.16
Asos PLC276.50-4.33
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10