Great Western Mining Corporation PLC (AIM:GWMO)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.075 (8.11%)
Aug 8, 2025, 9:07 AM GMT+1
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.87 | 0.95 | 0.85 | 0.93 | 0.93 | 2.78% | 1,577,768 |
| Aug 6, 2025 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | - | 403,337 |
| Aug 5, 2025 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | -7.12% | 1,247,159 |
| Aug 4, 2025 | 0.87 | 0.97 | 0.85 | 0.97 | 0.97 | 7.67% | 166,415 |
| Aug 1, 2025 | 0.87 | 0.95 | 0.85 | 0.90 | 0.90 | - | 31,147 |
| Jul 31, 2025 | 0.92 | 0.93 | 0.87 | 0.90 | 0.90 | - | 58,386 |
| Jul 30, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | - | 404,600 |
| Jul 29, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -1.96% | 2,548,157 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -0.76% | 287,327 |
| Jul 25, 2025 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -2.63% | 551,680 |
| Jul 24, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | - | 204,746 |
| Jul 23, 2025 | 1.05 | 1.07 | 0.90 | 0.95 | 0.95 | -2.56% | 1,185,105 |
| Jul 22, 2025 | 0.98 | 1.05 | 0.90 | 0.98 | 0.98 | - | 1,332,260 |
| Jul 21, 2025 | 0.99 | 1.05 | 0.90 | 0.98 | 0.98 | - | 317,195 |
| Jul 18, 2025 | 0.92 | 1.05 | 0.90 | 0.98 | 0.98 | - | 24,825 |
| Jul 17, 2025 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | - | 601,118 |
| Jul 16, 2025 | 1.05 | 1.07 | 0.90 | 0.98 | 0.98 | -2.50% | 681,556 |
| Jul 15, 2025 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | - | 364,115 |
| Jul 14, 2025 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | -4.76% | 1,940,140 |
| Jul 11, 2025 | 1.05 | 1.05 | 0.90 | 1.05 | 1.05 | 7.69% | 742,091 |
| Jul 10, 2025 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | - | 183,385 |
| Jul 9, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 562,330 |
| Jul 8, 2025 | 1.05 | 1.05 | 0.90 | 0.98 | 0.98 | - | 591,919 |
| Jul 7, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | - | 1,082,635 |
| Jul 4, 2025 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | - | 319,484 |
| Jul 3, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | - | 4,258 |
| Jul 2, 2025 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | - | 2,012,258 |
| Jul 1, 2025 | 0.93 | 1.00 | 0.90 | 0.98 | 0.98 | 5.41% | 2,683,484 |
| Jun 30, 2025 | 0.95 | 1.00 | 0.86 | 0.93 | 0.93 | -5.13% | 3,174,419 |
| Jun 27, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | - | 408,485 |
| Jun 26, 2025 | 0.97 | 0.99 | 0.92 | 0.98 | 0.98 | - | 2,513,583 |
| Jun 25, 2025 | 0.97 | 1.05 | 0.95 | 0.98 | 0.98 | - | 4,635,649 |
| Jun 24, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,069,832 |
| Jun 23, 2025 | 0.96 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 2,679,128 |
| Jun 20, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | -6.54% | 164,578 |
| Jun 19, 2025 | 1.05 | 1.07 | 0.95 | 1.07 | 1.07 | 7.00% | 1,348,301 |
| Jun 18, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | 2.56% | 7,639,503 |
| Jun 17, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 1,374,922 |
| Jun 16, 2025 | 1.07 | 1.12 | 0.95 | 1.00 | 1.00 | -1.96% | 6,550,364 |
| Jun 13, 2025 | 1.02 | 1.10 | 1.00 | 1.02 | 1.02 | 2.00% | 2,071,031 |
| Jun 12, 2025 | 1.02 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 888,408 |
| Jun 11, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 1,677,658 |
| Jun 10, 2025 | 1.18 | 1.20 | 1.00 | 1.05 | 1.05 | -32.26% | 7,353,168 |
| Jun 9, 2025 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | - | 7,582 |
| Jun 6, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | - | 506,074 |
| Jun 5, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | - | 747,643 |
| Jun 4, 2025 | 1.50 | 1.63 | 1.50 | 1.55 | 1.55 | - | 130,212 |
| Jun 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 44,011 |
| Jun 2, 2025 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | - | 30,225 |
| May 30, 2025 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | - | 25,851 |