Gvc Holdings Plc (OP: GMVHY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	7.220	7.340	7.220	7.310	79,235	+0.09(+1.25%)
Jul 30, 2024	7.370	7.410	7.170	7.220	220,860	-0.45(-5.87%)
Jul 29, 2024	7.450	7.795	7.450	7.670	60,969	-0.69(-8.25%)
Jul 26, 2024	8.290	8.360	8.248	8.360	31,798	+0.16(+2.00%)
Jul 25, 2024	8.100	8.250	8.095	8.196	69,007	-0.06(-0.72%)
Jul 24, 2024	8.425	8.425	8.220	8.255	23,769	-0.27(-3.22%)
Jul 23, 2024	8.410	8.530	8.358	8.530	39,272	+0.06(+0.73%)
Jul 22, 2024	8.650	8.650	8.343	8.468	39,513	+0.19(+2.27%)
Jul 19, 2024	8.200	8.340	8.200	8.280	42,109	-0.28(-3.27%)
Jul 18, 2024	8.590	8.650	8.512	8.560	34,004	-0.05(-0.58%)
Jul 17, 2024	8.650	8.690	8.575	8.610	29,423	-0.07(-0.82%)
Jul 16, 2024	8.600	8.710	8.600	8.681	57,029	-0.04(-0.45%)
Jul 15, 2024	8.715	8.790	8.670	8.720	47,278	-0.02(-0.23%)
Jul 12, 2024	8.595	8.770	8.585	8.740	67,454	+0.17(+1.98%)
Jul 11, 2024	8.510	8.580	8.495	8.570	125,384	+0.09(+1.06%)
Jul 10, 2024	8.490	8.500	8.420	8.480	49,618	+0.30(+3.73%)
Jul 09, 2024	8.100	8.190	8.100	8.175	122,564	+0.10(+1.18%)
Jul 08, 2024	8.101	8.140	8.025	8.080	300,809	-0.03(-0.37%)
Jul 05, 2024	8.110	8.210	8.040	8.110	33,311	+0.08(+1.06%)
Jul 03, 2024	8.010	8.110	7.990	8.025	13,802	+0.20(+2.49%)
Jul 02, 2024	7.910	7.910	7.780	7.830	135,636	-0.11(-1.39%)
Jul 01, 2024	7.980	8.040	7.831	7.940	101,721	-0.01(-0.13%)
Jun 28, 2024	7.990	8.030	7.900	7.950	87,916	-0.05(-0.62%)
Jun 27, 2024	7.940	8.040	7.890	8.000	56,287	-0.13(-1.66%)
Jun 26, 2024	8.170	8.180	8.110	8.135	28,962	-0.22(-2.61%)
Jun 25, 2024	8.260	8.370	8.240	8.353	85,016	-0.12(-1.38%)
Jun 24, 2024	8.490	8.550	8.430	8.470	101,485	+0.11(+1.32%)
Jun 21, 2024	8.315	8.390	8.290	8.360	47,984	-0.09(-1.07%)
Jun 20, 2024	8.430	8.525	8.430	8.450	51,348	+0.03(+0.36%)
Jun 18, 2024	8.450	8.460	8.350	8.420	142,753	-0.06(-0.71%)
Jun 17, 2024	8.380	8.530	8.370	8.480	86,787	+0.23(+2.79%)
Jun 14, 2024	8.285	8.300	8.240	8.250	31,886	-0.27(-3.17%)
Jun 13, 2024	8.645	8.645	8.480	8.520	66,732	-0.20(-2.29%)
Jun 12, 2024	8.910	8.940	8.720	8.720	38,798	-0.05(-0.57%)
Jun 11, 2024	8.728	8.770	8.700	8.770	42,211	-0.20(-2.23%)
Jun 10, 2024	8.900	8.980	8.887	8.970	69,457	-0.10(-1.10%)
Jun 07, 2024	9.082	9.120	9.010	9.070	10,579	-0.09(-1.02%)
Jun 06, 2024	9.080	9.200	9.080	9.164	31,265	+0.09(+1.04%)
Jun 05, 2024	9.210	9.210	9.030	9.070	25,299	-0.04(-0.44%)
Jun 04, 2024	9.055	9.110	8.970	9.110	48,310	+0.15(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.