Gear4music (Holdings) (G4M) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gear4music (Holdings)

Date Open High Low Close* Volume
03/10/2016 265.50p 268.00p 261.00p 262.50p 13090
30/09/2016 265.50p 268.20p 261.40p 265.50p 9380
29/09/2016 266.00p 268.20p 261.50p 265.50p 29568
28/09/2016 267.00p 267.77p 262.00p 266.00p 16593
27/09/2016 268.00p 269.00p 264.00p 267.00p 16148
26/09/2016 268.50p 269.45p 266.04p 268.00p 24971
23/09/2016 266.00p 284.45p 266.00p 268.50p 60456
22/09/2016 234.50p 266.00p 234.50p 266.00p 68324
21/09/2016 233.50p 237.00p 233.50p 234.50p 10938
20/09/2016 233.50p 235.00p 233.50p 233.50p 9431
19/09/2016 225.00p 237.40p 225.00p 233.50p 109123
16/09/2016 231.50p 231.50p 222.00p 225.00p 40797
15/09/2016 231.50p 233.00p 210.00p 231.50p 38860
14/09/2016 237.50p 238.75p 230.00p 231.50p 24894
13/09/2016 229.00p 240.00p 227.00p 237.50p 69278
12/09/2016 236.00p 239.20p 210.00p 229.00p 3518473
09/09/2016 220.00p 250.00p 220.00p 236.00p 103487
08/09/2016 202.50p 224.75p 202.05p 220.00p 60824
07/09/2016 186.50p 204.50p 186.50p 202.50p 137689
06/09/2016 175.00p 190.00p 175.00p 186.50p 151596
05/09/2016 165.50p 167.50p 164.00p 166.50p 14068
02/09/2016 165.50p 165.50p 165.50p 165.50p 0
01/09/2016 165.50p 165.50p 165.50p 165.50p 0
31/08/2016 165.50p 167.75p 165.50p 165.50p 450
30/08/2016 165.50p 167.75p 165.00p 165.50p 12830
26/08/2016 165.50p 168.00p 164.00p 165.50p 22310
25/08/2016 165.50p 167.75p 163.75p 165.50p 5485
24/08/2016 165.50p 167.75p 165.50p 165.50p 7865
23/08/2016 165.50p 167.75p 165.50p 165.50p 1000
22/08/2016 165.50p 165.50p 165.50p 165.50p 0
19/08/2016 165.00p 166.50p 163.75p 165.50p 31450
18/08/2016 165.00p 166.16p 165.00p 165.00p 678
17/08/2016 169.00p 169.50p 163.00p 165.00p 11168
16/08/2016 169.00p 169.58p 169.00p 169.00p 3000
15/08/2016 169.00p 169.60p 169.00p 169.00p 2150
12/08/2016 172.50p 172.50p 166.00p 169.00p 19690
11/08/2016 167.50p 174.00p 167.50p 172.50p 24114
10/08/2016 162.50p 167.50p 160.05p 167.50p 16902
09/08/2016 157.50p 165.00p 157.50p 162.50p 6271
08/08/2016 148.50p 159.00p 148.50p 157.50p 18873
05/08/2016 136.50p 150.00p 136.50p 148.50p 36000
04/08/2016 136.50p 136.50p 136.50p 136.50p 0
03/08/2016 136.50p 138.00p 136.50p 136.50p 60000
02/08/2016 137.50p 139.95p 136.50p 136.50p 2033
01/08/2016 138.00p 140.72p 137.50p 137.50p 5691
29/07/2016 133.50p 139.00p 133.50p 138.00p 37671
28/07/2016 123.50p 125.00p 122.50p 122.50p 6175
27/07/2016 122.50p 125.00p 122.50p 123.50p 25400
26/07/2016 122.50p 124.95p 122.50p 122.50p 390
25/07/2016 122.50p 125.00p 121.50p 122.50p 30907
22/07/2016 123.50p 123.50p 122.00p 122.50p 3598
21/07/2016 123.50p 123.50p 122.50p 123.50p 0
20/07/2016 122.50p 125.00p 121.75p 122.50p 26313
19/07/2016 122.50p 125.00p 122.50p 122.50p 29952
18/07/2016 122.50p 124.95p 121.00p 122.50p 3769
15/07/2016 122.50p 124.50p 122.50p 122.50p 1514
14/07/2016 122.50p 122.50p 121.00p 122.50p 400
13/07/2016 122.50p 124.50p 121.65p 122.50p 3805
12/07/2016 122.50p 125.00p 122.50p 122.50p 15000
11/07/2016 122.00p 124.00p 121.00p 122.50p 25109
08/07/2016 122.00p 122.00p 120.80p 122.00p 680
07/07/2016 122.00p 123.96p 120.50p 122.00p 5713
06/07/2016 120.00p 123.53p 120.00p 122.00p 10053
05/07/2016 114.50p 120.00p 114.50p 120.00p 7836
04/07/2016 111.00p 111.00p 111.00p 111.00p 0
01/07/2016 111.50p 111.50p 110.00p 111.00p 10000
30/06/2016 111.50p 113.00p 110.00p 111.50p 3488
29/06/2016 111.50p 111.50p 110.00p 111.50p 2279
28/06/2016 101.00p 112.00p 101.00p 111.50p 16622
27/06/2016 127.50p 127.50p 96.00p 99.50p 26867
24/06/2016 127.50p 130.50p 127.50p 127.50p 0
23/06/2016 130.50p 130.50p 130.50p 130.50p 0
22/06/2016 130.50p 130.50p 130.50p 130.50p 0
21/06/2016 132.50p 132.50p 130.00p 130.50p 3194
20/06/2016 134.50p 136.00p 132.25p 132.50p 4225
17/06/2016 134.50p 134.50p 134.50p 134.50p 0
16/06/2016 134.50p 134.50p 134.50p 134.50p 0
15/06/2016 133.50p 136.00p 133.50p 134.50p 7300
14/06/2016 133.50p 133.50p 133.50p 133.50p 0
13/06/2016 134.50p 136.25p 132.00p 133.50p 2957
10/06/2016 134.50p 134.50p 132.50p 134.50p 522
09/06/2016 134.50p 134.50p 132.10p 134.50p 8458
08/06/2016 134.50p 134.50p 134.50p 134.50p 0
07/06/2016 134.50p 136.75p 134.50p 134.50p 361
06/06/2016 134.50p 134.50p 134.50p 134.50p 0
03/06/2016 134.50p 134.50p 134.50p 134.50p 0
02/06/2016 134.50p 134.50p 133.00p 134.50p 306
01/06/2016 132.50p 134.50p 132.50p 134.50p 9263
31/05/2016 132.50p 132.50p 132.50p 132.50p 0
27/05/2016 132.50p 132.50p 132.50p 132.50p 0
26/05/2016 132.50p 132.50p 132.50p 132.50p 0
25/05/2016 132.50p 132.50p 132.50p 132.50p 0
24/05/2016 132.50p 134.50p 132.50p 132.50p 360
23/05/2016 132.50p 134.50p 132.50p 132.50p 17
20/05/2016 132.50p 132.50p 132.50p 132.50p 0
19/05/2016 132.50p 132.50p 130.00p 132.50p 7194
18/05/2016 132.50p 134.50p 132.50p 132.50p 4356
17/05/2016 132.50p 134.25p 132.50p 132.50p 1800
16/05/2016 132.50p 134.50p 132.50p 132.50p 2000
13/05/2016 134.50p 134.50p 130.00p 132.50p 6684
12/05/2016 134.50p 136.50p 132.05p 134.50p 4488
11/05/2016 134.50p 134.50p 132.00p 134.50p 6734
10/05/2016 131.50p 134.50p 131.00p 134.50p 31821
09/05/2016 131.00p 131.38p 130.00p 131.00p 9301
06/05/2016 131.00p 131.70p 130.02p 131.00p 5000
05/05/2016 131.00p 131.70p 130.02p 131.00p 2145
04/05/2016 131.00p 131.00p 131.00p 131.00p 0
03/05/2016 131.00p 131.00p 131.00p 131.00p 0
29/04/2016 131.00p 131.80p 131.00p 131.00p 6933
28/04/2016 130.00p 131.00p 130.00p 131.00p 2000
27/04/2016 130.00p 131.16p 128.04p 130.00p 2739
26/04/2016 130.00p 131.00p 130.00p 130.00p 2000
25/04/2016 130.00p 130.00p 130.00p 130.00p 0
22/04/2016 130.00p 130.00p 130.00p 130.00p 0
21/04/2016 130.00p 130.00p 128.04p 130.00p 1000
20/04/2016 130.00p 130.00p 130.00p 130.00p 0
19/04/2016 130.00p 130.80p 130.00p 130.00p 780
18/04/2016 130.00p 130.00p 130.00p 130.00p 0
15/04/2016 130.00p 130.00p 130.00p 130.00p 0
14/04/2016 130.00p 131.40p 129.00p 130.00p 7500
13/04/2016 130.00p 131.40p 130.00p 130.00p 350
12/04/2016 130.00p 130.00p 130.00p 130.00p 0
11/04/2016 130.00p 130.00p 130.00p 130.00p 0
08/04/2016 130.00p 131.40p 130.00p 130.00p 764
07/04/2016 130.00p 131.40p 130.00p 130.00p 3126
06/04/2016 130.00p 131.40p 130.00p 130.00p 1500
05/04/2016 130.00p 130.00p 130.00p 130.00p 0
04/04/2016 132.50p 132.50p 127.00p 130.00p 5756
01/04/2016 135.00p 135.00p 130.00p 132.50p 20230
31/03/2016 135.00p 135.00p 134.00p 135.00p 550
30/03/2016 135.00p 135.00p 133.00p 135.00p 5000
29/03/2016 135.00p 135.60p 135.00p 135.00p 212
24/03/2016 135.00p 135.00p 133.04p 135.00p 296
23/03/2016 135.00p 135.00p 135.00p 135.00p 0
22/03/2016 135.00p 135.00p 135.00p 135.00p 0
21/03/2016 135.00p 135.00p 132.00p 135.00p 11278
18/03/2016 136.50p 136.50p 133.00p 135.00p 4791
17/03/2016 136.50p 136.50p 133.07p 136.50p 798
16/03/2016 139.50p 139.50p 135.00p 136.50p 10260
15/03/2016 139.50p 139.50p 139.50p 139.50p 0
14/03/2016 140.50p 141.00p 139.50p 139.50p 193
11/03/2016 140.50p 141.31p 140.50p 140.50p 203
10/03/2016 140.50p 140.50p 140.50p 140.50p 0
09/03/2016 140.50p 140.50p 140.50p 140.50p 0
08/03/2016 140.50p 141.31p 140.50p 140.50p 699
07/03/2016 140.50p 140.50p 140.50p 140.50p 0
04/03/2016 139.50p 141.50p 139.03p 140.50p 38861
03/03/2016 131.50p 131.50p 131.50p 131.50p 0
02/03/2016 131.50p 133.00p 131.50p 131.50p 1866
01/03/2016 131.50p 131.50p 131.50p 131.50p 0
29/02/2016 134.00p 134.00p 131.50p 131.50p 1400
26/02/2016 135.00p 135.00p 130.00p 134.00p 14389
25/02/2016 135.00p 135.00p 133.40p 135.00p 148
24/02/2016 135.00p 135.00p 135.00p 135.00p 0
23/02/2016 135.00p 135.00p 135.00p 135.00p 0
22/02/2016 135.50p 135.50p 131.00p 135.00p 3400
19/02/2016 135.50p 135.50p 135.50p 135.50p 0
18/02/2016 135.50p 135.50p 135.50p 135.50p 0
17/02/2016 135.50p 135.50p 135.50p 135.50p 0
16/02/2016 135.50p 135.50p 135.50p 135.50p 0
15/02/2016 136.50p 137.00p 133.00p 135.50p 7850
12/02/2016 136.50p 136.50p 136.50p 136.50p 0
11/02/2016 137.50p 138.00p 135.00p 136.50p 7654
10/02/2016 137.50p 137.50p 137.50p 137.50p 0
09/02/2016 137.50p 137.50p 137.50p 137.50p 0
08/02/2016 137.50p 137.50p 135.00p 137.50p 281
05/02/2016 140.00p 140.00p 135.50p 137.50p 6140
04/02/2016 140.00p 140.00p 140.00p 140.00p 0
03/02/2016 140.00p 141.60p 140.00p 140.00p 225
02/02/2016 140.00p 140.00p 138.00p 140.00p 712
01/02/2016 140.00p 140.00p 140.00p 140.00p 0
29/01/2016 140.00p 140.00p 138.00p 140.00p 3597
28/01/2016 140.00p 140.00p 140.00p 140.00p 0
27/01/2016 142.50p 142.50p 137.00p 140.00p 9633
26/01/2016 142.50p 142.50p 142.50p 142.50p 0
25/01/2016 142.50p 143.00p 142.50p 142.50p 340
22/01/2016 143.00p 143.00p 140.00p 142.50p 13797
21/01/2016 145.50p 145.50p 143.00p 143.00p 4097
20/01/2016 145.50p 145.50p 145.50p 145.50p 0
19/01/2016 147.00p 147.00p 144.00p 145.50p 4002
18/01/2016 147.00p 147.00p 144.96p 147.00p 1758
15/01/2016 147.00p 147.00p 147.00p 147.00p 0
14/01/2016 147.00p 147.00p 144.00p 147.00p 2003
13/01/2016 147.00p 147.00p 147.00p 147.00p 0
12/01/2016 147.00p 147.00p 147.00p 147.00p 0
11/01/2016 147.00p 148.44p 147.00p 147.00p 5533
08/01/2016 147.00p 147.00p 147.00p 147.00p 672
07/01/2016 147.00p 147.00p 147.00p 147.00p 2323
06/01/2016 147.50p 148.50p 144.60p 147.00p 9710
05/01/2016 144.50p 145.80p 144.00p 144.00p 225
04/01/2016 144.50p 146.00p 144.50p 144.50p 334
31/12/2015 144.50p 144.50p 144.50p 144.50p 0
30/12/2015 144.50p 146.00p 144.50p 144.50p 250
29/12/2015 144.50p 146.00p 144.50p 144.50p 2000
24/12/2015 144.50p 144.50p 144.50p 144.50p 0
23/12/2015 144.50p 144.50p 141.70p 144.50p 1195
22/12/2015 144.50p 146.60p 144.50p 144.50p 12
21/12/2015 144.50p 144.50p 144.50p 144.50p 0
18/12/2015 144.50p 146.50p 144.50p 144.50p 3597
17/12/2015 144.50p 146.60p 141.70p 144.50p 2299

*Close Price adjusted for both dividends and splits