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!

Gx Vgameesport (HERG) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 10.289 10.289 10.253 10.253 578
29th May 2025 (Thu) 10.318 10.318 10.289 10.289 20
28th May 2025 (Wed) 10.35 10.38 10.35 10.318 1,703
27th May 2025 (Tue) 10.036 10.306 10.036 10.306 76
26th May 2025 (Mon) 10.036 10.036 10.036 10.036 0
23rd May 2025 (Fri) 10.046 10.046 10.036 10.018 235
22nd May 2025 (Thu) 9.989 9.989 9.989 10.025 105
21st May 2025 (Wed) 10.226 10.226 10.208 10.208 102,142
20th May 2025 (Tue) 10.18 10.226 10.18 10.226 20
19th May 2025 (Mon) 10.305 10.305 10.18 10.18 210
16th May 2025 (Fri) 10.312 10.34 10.312 10.305 565
15th May 2025 (Thu) 10.012 10.012 10.012 10.153 424
14th May 2025 (Wed) 10.0355 10.078 10.0355 10.078 54
13th May 2025 (Tue) 10.094 10.094 10.0355 10.0355 200
12th May 2025 (Mon) 10.144 10.152 10.138 10.094 12,684
9th May 2025 (Fri) 10.085 10.085 10.074 10.074 379
8th May 2025 (Thu) 10.05 10.058 10.05 10.085 3,049
7th May 2025 (Wed) 10.238 10.238 10.152 10.152 3,921
6th May 2025 (Tue) 10.162 10.26 10.162 10.228 3,569
5th May 2025 (Mon) 10.206 10.206 10.206 10.206 0
2nd May 2025 (Fri) 10.126 10.13 10.068 10.194 1,469
1st May 2025 (Thu) 9.877 10.0165 9.877 10.0165 321
30th Apr 2025 (Wed) 9.7035 9.877 9.7035 9.877 585
29th Apr 2025 (Tue) 9.732 9.737 9.732 9.7035 3,059
28th Apr 2025 (Mon) 9.637 9.652 9.637 9.652 9
25th Apr 2025 (Fri) 9.661 9.661 9.661 9.637 119
24th Apr 2025 (Thu) 9.5785 9.6415 9.5785 9.6415 366
23rd Apr 2025 (Wed) 9.608 9.608 9.608 9.5785 155
22nd Apr 2025 (Tue) 9.387 9.481 9.374 9.481 241
21st Apr 2025 (Mon) 9.3815 9.3815 9.3815 9.3815 0
18th Apr 2025 (Fri) 9.3815 9.3815 9.3815 9.3815 0
17th Apr 2025 (Thu) 9.397 9.397 9.375 9.3815 16
16th Apr 2025 (Wed) 9.15 9.261 9.149 9.328 695
15th Apr 2025 (Tue) 9.335 9.335 9.31 9.314 287
14th Apr 2025 (Mon) 9.313 9.416 9.313 9.3285 185
11th Apr 2025 (Fri) 9.21 9.227 9.193 9.151 279
10th Apr 2025 (Thu) 9.274 9.357 9.173 9.0965 691
9th Apr 2025 (Wed) 8.696 8.801 8.689 8.689 890
8th Apr 2025 (Tue) 8.7335 8.988 8.7335 8.988 190
7th Apr 2025 (Mon) 8.794 8.794 8.794 8.7335 462
4th Apr 2025 (Fri) 9.0625 9.0625 8.904 8.904 350
3rd Apr 2025 (Thu) 9.3755 9.3755 9.0625 9.0625 342
2nd Apr 2025 (Wed) 9.2985 9.3755 9.2985 9.3755 24
FTSE 100 Latest
Value8,760.19
Change-12.19