Globalworth Real Estate Investments Limited Historical Data - GWI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Globalworth Real Estate Investments Limited (GWI)
Globalworth Real Estate Investments Limited (GWI) Historical

Globalworth Real Estate Investments Limited (GWI)

2.41

-0.02

(-0.82%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-4.36507936508	2.52	2.6	2.36	1060	2.44420656	DE
4	-0.03	-1.22950819672	2.44	2.6	2.36	1421	2.4844055	DE
12	-0.59	-19.6666666667	3	3	2.36	2391	2.5673187	DE
26	0.23	10.5504587156	2.18	3.18	2.07	4713	2.62334212	DE
52	-0.51	-17.4657534247	2.92	3.18	2.07	4405	2.60548489	DE
156	-4.89	-66.9863013699	7.3	7.4	2.07	9830	5.95731267	DE
260	-6.69	-73.5164835165	9.1	10.1	2.07	75287	8.10484059	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	2.41	-0.02	-0.82	2.36	2.41	2.36	1060
1714408200	2.43	-0.02	-0.82	2.5	2.5	2.4	3266
1714149000	2.45	-0.05	-2.00	2.45	2.45	2.45	300
1714062600	2.5	-0.02	-0.79	2.6	2.6	2.5	325
1713976200	2.52	0.02	0.80	2.52	2.52	2.52	350
1713889800	2.5	0.02	0.81	2.5	2.5	2.5	0
1713803400	2.48	-0.01	-0.40	2.48	2.48	2.48	5
1713544200	2.49	-0.02	-0.80	2.46	2.49	2.4	6138
1713457800	2.5099999	0.04	1.62	2.5099999	2.5099999	2.5099999	0
1713371400	2.47	-0.14	-5.36	2.54	2.54	2.47	1563
1713285000	2.61	0.04	1.56	2.61	2.61	2.61	0
1713198600	2.57	-0.02	-0.77	2.57	2.57	2.57	0
1712939400	2.59	0.02	0.78	2.59	2.59	2.59	0
1712853000	2.57	0.03	1.18	2.52	2.57	2.52	937
1712766600	2.54	0.05	2.01	2.56	2.56	2.54	1925
1712680200	2.49	-0.02	-0.80	2.49	2.49	2.49	0
1712593800	2.5099999	0.02	0.80	2.5099999	2.5099999	2.5099999	0
1712334600	2.49	0.04	1.63	2.49	2.49	2.49	0
1712248200	2.45	-0.01	-0.41	2.46	2.46	2.4	814
1712161800	2.46	0.02	0.82	2.46	2.46	2.46	0
1712075400	2.44	0	0.00	2.44	2.44	2.44	12
1711647000	2.44	0	0.00	2.4	2.44	2.4	1495
1711560600	2.44	0.01	0.41	2.4	2.44	2.4	44
1711474200	2.43	0.01	0.41	2.4	2.43	2.4	1200
1711387800	2.42	-0.06	-2.42	2.4	2.42	2.4	3250
1711128600	2.48	0	0.00	2.48	2.48	2.48	0
1711042200	2.48	0	0.00	2.4	2.6	2.4	5387
1710955800	2.48	0	0.00	2.58	2.58	2.48	500
1710869400	2.48	0	0.00	2.4	2.48	2.4	3350
1710783000	2.48	0	0.00	2.42	2.48	2.4	911
1710523800	2.48	-0.02	-0.80	2.58	2.58	2.48	175
1710437400	2.5	-0.21	-7.75	2.6	2.6	2.5	12848
1710351000	2.71	0.19	7.54	2.6	2.71	2.6	3025
1710264600	2.52	0.08	3.28	2.52	2.52	2.52	0
1710178200	2.44	0	0.00	2.44	2.44	2.44	25
1709919000	2.44	0.02	0.83	2.52	2.52	2.44	800
1709832600	2.42	-0.04	-1.63	2.46	2.46	2.42	5600
1709746200	2.46	-0.12	-4.65	2.5	2.54	2.46	8235
1709659800	2.58	-0.01	-0.39	2.58	2.58	2.58	300
1709573400	2.59	0.02	0.78	2.59	2.59	2.59	1
1709314200	2.57	0.03	1.18	2.54	2.57	2.54	937
1709227800	2.54	-0.21	-7.64	2.7	2.7	2.54	11600
1709141400	2.75	0.01	0.36	2.75	2.75	2.75	3
1709055000	2.74	-0.02	-0.72	2.74	2.74	2.74	0
1708968600	2.7599999	-0.09	-3.16	2.82	2.82	2.7599999	8554
1708709400	2.85	-0.09	-3.06	2.85	2.85	2.85	0
1708623000	2.94	0.03	1.03	2.98	2.98	2.92	2974
1708536600	2.91	0	0.00	2.91	2.91	2.91	0
1708450200	2.91	-0.07	-2.35	2.91	2.91	2.91	0
1708363800	2.98	0.15	5.30	2.9	2.98	2.9	1501
1708104600	2.83	-0.04	-1.39	2.83	2.83	2.83	0
1708018200	2.87	0.04	1.41	2.9	2.9	2.8	14
1707931800	2.83	-0.1	-3.41	2.82	2.83	2.82	3425
1707845400	2.93	0.03	1.03	2.9	2.93	2.9	1000
1707759000	2.9	0.06	2.11	2.8	2.9	2.8	2200
1707499800	2.84	-0.12	-4.05	2.84	2.84	2.84	0
1707413400	2.96	0.08	2.78	2.96	2.96	2.96	0
1707327000	2.88	-0.07	-2.37	2.9	2.9	2.88	500
1707240600	2.95	-0.06	-1.99	3	3	2.95	166
1707154200	3.0099999	0.03	1.01	3	3.0099999	2.98	6200
1706895000	2.98	0.06	2.05	2.96	3	2.96	3999
1706808600	2.92	0.09	3.18	2.9	2.92	2.9	3566

Globalworth Real Estate ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions