Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Is $ Ty Gbph (GOVP) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Aug 2025 (Thu) 4.268 4.268 4.268 4.26175 20,141
13th Aug 2025 (Wed) 4.266 4.268 4.263 4.27225 28,337
12th Aug 2025 (Tue) 4.2625 4.2625 4.2625 4.25625 9,174
11th Aug 2025 (Mon) 4.2615 4.2675 4.2595 4.26175 31,120
8th Aug 2025 (Fri) 4.2695 4.2695 4.268 4.2575 3,429
7th Aug 2025 (Thu) 4.268 4.272 4.268 4.27175 1,596
6th Aug 2025 (Wed) 4.2675 4.2705 4.2675 4.26825 30,529
5th Aug 2025 (Tue) 4.269 4.2745 4.269 4.2745 4,810
4th Aug 2025 (Mon) 4.2675 4.2745 4.266 4.269 5,956
1st Aug 2025 (Fri) 4.2255 4.2545 4.2255 4.2645 17,571
31st Jul 2025 (Thu) 4.239 4.239 4.2385 4.2385 12,149
30th Jul 2025 (Wed) 4.244 4.244 4.2285 4.2315 12,573
29th Jul 2025 (Tue) 4.223 4.223 4.223 4.23575 10,945
28th Jul 2025 (Mon) 4.23 4.23 4.228 4.2195 5,735
25th Jul 2025 (Fri) 4.218 4.218 4.218 4.22075 76,291
24th Jul 2025 (Thu) 4.22675 4.22675 4.223 4.223 12,611
23rd Jul 2025 (Wed) 4.228 4.228 4.228 4.22675 4,768
22nd Jul 2025 (Tue) 4.1935 4.2225 4.1935 4.2355 438
21st Jul 2025 (Mon) 4.222 4.222 4.222 4.229 80,370
18th Jul 2025 (Fri) 4.211 4.215 4.208 4.21425 10,937
17th Jul 2025 (Thu) 4.2035 4.2145 4.2025 4.20975 20,859
16th Jul 2025 (Wed) 4.195 4.202 4.195 4.20125 7,774
15th Jul 2025 (Tue) 4.208 4.208 4.19875 4.19875 11,459
14th Jul 2025 (Mon) 4.238 4.238 4.211 4.208 5,658
11th Jul 2025 (Fri) 4.219 4.219 4.214 4.21575 6,213
10th Jul 2025 (Thu) 4.2265 4.2265 4.2265 4.22525 6,152
9th Jul 2025 (Wed) 4.211 4.2195 4.211 4.21925 30,844
8th Jul 2025 (Tue) 4.2105 4.2125 4.2095 4.21025 399,476
7th Jul 2025 (Mon) 4.2355 4.2355 4.2165 4.217 27,305
4th Jul 2025 (Fri) 4.2285 4.233 4.2225 4.2225 13,113
3rd Jul 2025 (Thu) 4.2285 4.2285 4.2285 4.22875 8,623
2nd Jul 2025 (Wed) 4.2475 4.2475 4.236 4.2385 2,662
1st Jul 2025 (Tue) 4.261 4.269 4.2525 4.24475 27,099
30th Jun 2025 (Mon) 4.2465 4.2465 4.2415 4.244 6,434
27th Jun 2025 (Fri) 4.2495 4.2495 4.2435 4.23975 21,692
26th Jun 2025 (Thu) 4.242 4.2435 4.236 4.23825 4,508
25th Jun 2025 (Wed) 4.228 4.228 4.228 4.229 82,910
24th Jun 2025 (Tue) 4.231 4.231 4.2265 4.233 26,844
23rd Jun 2025 (Mon) 4.209 4.212 4.209 4.2285 8,824
20th Jun 2025 (Fri) 4.207 4.207 4.2015 4.21 12,249
19th Jun 2025 (Thu) 4.201 4.201 4.201 4.2125 75,371
18th Jun 2025 (Wed) 4.202 4.215 4.202 4.21775 62,700
17th Jun 2025 (Tue) 4.20 4.2085 4.196 4.20125 1,805
16th Jun 2025 (Mon) 4.1965 4.20 4.1955 4.20175 10,436
FTSE 100 Latest
Value9,177.24
Change12.01