Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2021 920.00p 928.00p 840.00p 845.00p 50634
01/10/2021 946.00p 955.00p 909.76p 920.00p 121583
30/09/2021 946.00p 952.50p 939.00p 940.00p 11637
29/09/2021 954.00p 955.00p 932.00p 932.00p 10397
28/09/2021 954.00p 958.00p 948.00p 954.00p 8413
27/09/2021 964.00p 970.00p 948.00p 954.00p 3375
24/09/2021 964.00p 967.00p 948.00p 950.00p 3418
23/09/2021 964.00p 968.00p 948.00p 959.00p 6503
22/09/2021 964.00p 967.00p 948.71p 950.00p 17411
21/09/2021 964.00p 980.00p 950.00p 950.00p 18110
20/09/2021 970.00p 970.00p 945.00p 964.00p 29083
17/09/2021 976.00p 1,000.00p 950.00p 970.00p 16583
16/09/2021 976.00p 1,000.00p 959.68p 976.00p 1864
15/09/2021 976.00p 1,000.00p 952.00p 976.00p 11890
14/09/2021 976.00p 1,000.00p 952.00p 960.00p 12400
13/09/2021 976.00p 1,000.00p 952.00p 952.00p 13389
10/09/2021 976.00p 980.32p 950.00p 976.00p 20386
09/09/2021 990.00p 1,000.00p 952.00p 976.00p 99332
08/09/2021 990.00p 998.00p 970.00p 970.00p 8582
07/09/2021 990.00p 1,000.00p 981.00p 990.00p 3885
06/09/2021 990.00p 1,004.00p 970.00p 990.00p 22070
03/09/2021 990.00p 1,006.00p 975.00p 990.00p 17625
02/09/2021 990.00p 992.00p 976.51p 990.00p 4190
01/09/2021 990.00p 992.00p 973.55p 990.00p 9478
31/08/2021 990.00p 990.00p 972.80p 990.00p 8745
30/08/2021 990.00p 990.00p 972.80p 990.00p 3476
27/08/2021 990.00p 990.00p 972.80p 990.00p 3476
26/08/2021 990.00p 992.00p 976.00p 992.00p 3547
25/08/2021 990.00p 992.00p 990.00p 992.00p 1532
24/08/2021 995.00p 997.00p 974.00p 992.00p 15971
23/08/2021 995.00p 999.00p 980.90p 995.00p 9168
20/08/2021 995.00p 1,000.00p 981.50p 995.00p 1624
19/08/2021 995.00p 1,007.00p 980.00p 995.00p 4476
18/08/2021 995.00p 1,008.00p 985.55p 995.00p 4864
17/08/2021 995.00p 1,010.00p 994.00p 1,000.00p 9367
16/08/2021 995.00p 1,010.00p 988.10p 1,000.00p 10235
13/08/2021 1,000.00p 1,020.00p 980.00p 995.00p 9137
12/08/2021 990.00p 1,010.00p 980.00p 980.00p 3454
11/08/2021 980.00p 1,000.00p 970.00p 990.00p 3504
10/08/2021 980.00p 1,000.00p 960.00p 980.00p 5609
09/08/2021 955.00p 1,000.00p 955.00p 980.00p 24048
06/08/2021 955.00p 970.00p 951.55p 955.00p 2500
05/08/2021 955.00p 970.00p 951.55p 955.00p 3156
04/08/2021 955.00p 970.00p 950.00p 955.00p 11385
03/08/2021 955.00p 963.00p 945.00p 955.00p 11978
02/08/2021 950.00p 970.00p 950.00p 955.00p 7015
30/07/2021 950.00p 965.00p 945.00p 950.00p 8851
29/07/2021 950.00p 959.11p 950.00p 950.00p 685
28/07/2021 950.00p 969.00p 950.00p 950.00p 618
27/07/2021 950.00p 970.00p 950.00p 950.00p 6340
26/07/2021 950.00p 967.60p 950.00p 950.00p 7247
23/07/2021 950.00p 965.00p 935.55p 950.00p 158732
22/07/2021 950.00p 955.51p 947.60p 950.00p 18143
21/07/2021 945.00p 969.16p 945.00p 950.00p 11591
20/07/2021 945.00p 971.67p 931.00p 949.00p 5562
19/07/2021 985.00p 988.74p 930.00p 949.00p 20155
16/07/2021 990.00p 990.00p 981.00p 985.00p 2811
15/07/2021 995.00p 1,005.17p 980.00p 1,000.00p 7624
14/07/2021 995.00p 1,001.60p 988.51p 995.00p 3525
13/07/2021 995.00p 1,001.60p 988.00p 995.00p 21182
12/07/2021 995.00p 1,001.60p 987.80p 995.00p 5181
09/07/2021 1,000.00p 1,001.60p 987.80p 995.00p 10431
08/07/2021 1,000.00p 1,002.99p 985.00p 995.00p 20686
07/07/2021 1,000.00p 1,003.60p 995.00p 995.00p 9158
06/07/2021 1,000.00p 1,005.90p 982.00p 982.00p 10042
05/07/2021 1,000.00p 1,010.00p 982.00p 1,000.00p 9860
02/07/2021 1,000.00p 1,005.50p 995.00p 995.00p 7680
01/07/2021 1,000.00p 1,009.25p 990.00p 995.00p 9507
30/06/2021 1,010.00p 1,014.49p 991.55p 1,000.00p 32112
29/06/2021 1,010.00p 1,019.00p 1,004.62p 1,010.00p 24478
28/06/2021 1,010.00p 1,020.00p 1,005.55p 1,010.00p 10010
25/06/2021 1,010.00p 1,015.00p 970.00p 1,010.00p 28062
24/06/2021 1,000.00p 1,020.00p 1,000.00p 1,010.00p 48621
23/06/2021 960.00p 1,010.00p 950.00p 1,000.00p 45368
22/06/2021 925.00p 970.00p 913.90p 960.00p 119752
21/06/2021 920.00p 930.00p 902.00p 928.00p 3804
18/06/2021 935.00p 936.89p 901.00p 920.00p 8582
17/06/2021 955.00p 955.00p 920.41p 935.00p 13416
16/06/2021 965.00p 965.00p 940.60p 955.00p 38283
15/06/2021 965.00p 965.00p 942.66p 955.00p 6870
14/06/2021 965.00p 965.00p 942.21p 955.00p 2174
11/06/2021 970.00p 970.00p 940.00p 955.00p 8188
10/06/2021 970.00p 983.00p 950.00p 950.00p 8352
09/06/2021 970.00p 990.00p 960.00p 970.00p 19910
08/06/2021 935.00p 1,000.00p 920.00p 960.00p 40427
07/06/2021 880.00p 955.01p 872.00p 930.00p 31171
04/06/2021 880.00p 889.70p 868.40p 875.00p 7348
03/06/2021 880.00p 885.00p 871.50p 875.00p 11913
02/06/2021 880.00p 894.00p 869.50p 894.00p 43643
01/06/2021 890.00p 890.00p 862.00p 880.00p 11011
31/05/2021 890.00p 894.74p 870.60p 885.00p 20405
28/05/2021 890.00p 894.74p 870.60p 885.00p 20405
27/05/2021 890.00p 890.00p 870.00p 885.00p 8479
26/05/2021 890.00p 892.89p 870.00p 885.00p 5423
25/05/2021 890.00p 893.60p 870.00p 890.00p 3502
24/05/2021 890.00p 893.60p 870.00p 890.00p 8319
21/05/2021 890.00p 896.49p 876.40p 890.00p 4356
20/05/2021 890.00p 910.00p 876.40p 890.00p 3144
19/05/2021 890.00p 900.00p 875.00p 890.00p 10365
18/05/2021 890.00p 900.00p 875.00p 890.00p 19632
17/05/2021 890.00p 900.00p 876.00p 890.00p 3330
14/05/2021 890.00p 896.49p 874.51p 890.00p 10195
13/05/2021 890.00p 896.49p 874.51p 890.00p 11176
12/05/2021 885.00p 908.00p 874.51p 890.00p 9061
11/05/2021 925.00p 925.00p 874.00p 885.00p 150356
10/05/2021 925.00p 925.00p 900.00p 920.00p 12666
07/05/2021 925.00p 925.00p 900.00p 920.00p 18364
06/05/2021 925.00p 925.00p 900.00p 900.00p 10891
05/05/2021 925.00p 925.00p 900.00p 920.00p 14140
04/05/2021 925.00p 925.00p 900.00p 920.00p 25273
03/05/2021 925.00p 934.00p 900.00p 920.00p 29909
30/04/2021 925.00p 934.00p 900.00p 920.00p 29909
29/04/2021 925.00p 940.00p 900.00p 925.00p 24581
28/04/2021 925.00p 949.50p 925.00p 944.00p 13241
27/04/2021 900.00p 949.00p 892.55p 925.00p 32322
26/04/2021 900.00p 913.75p 884.00p 900.00p 131358
23/04/2021 860.00p 915.00p 850.00p 900.00p 117543
22/04/2021 825.00p 870.00p 825.00p 840.00p 228494
21/04/2021 825.00p 825.00p 776.00p 795.00p 73572
20/04/2021 825.00p 825.00p 800.00p 825.00p 9784
19/04/2021 825.00p 825.00p 800.00p 825.00p 115723
16/04/2021 825.00p 829.00p 800.60p 825.00p 5839
15/04/2021 825.00p 825.00p 800.00p 825.00p 14482
14/04/2021 825.00p 825.00p 800.50p 825.00p 863
13/04/2021 825.00p 827.50p 800.50p 825.00p 9732
12/04/2021 825.00p 831.40p 800.00p 825.00p 13055
09/04/2021 825.00p 832.00p 821.00p 825.00p 9235
08/04/2021 825.00p 832.00p 820.52p 825.00p 9813
07/04/2021 825.00p 845.00p 820.52p 825.00p 6074
06/04/2021 825.00p 832.00p 820.00p 825.00p 9802
05/04/2021 825.00p 840.00p 816.75p 825.00p 110103
02/04/2021 825.00p 840.00p 816.75p 825.00p 110103
01/04/2021 825.00p 840.00p 816.75p 825.00p 110103
31/03/2021 835.00p 848.00p 815.00p 825.00p 10304
30/03/2021 830.00p 850.00p 825.00p 835.00p 19353
29/03/2021 830.00p 840.00p 825.00p 825.00p 12498
26/03/2021 815.00p 840.00p 815.00p 825.00p 16644
25/03/2021 745.00p 820.00p 740.00p 815.00p 123856
24/03/2021 745.00p 756.00p 720.00p 745.00p 2175
23/03/2021 745.00p 755.80p 725.00p 745.00p 31823
22/03/2021 745.00p 756.50p 735.55p 745.00p 3274
19/03/2021 745.00p 756.00p 720.00p 745.00p 6453
18/03/2021 745.00p 756.00p 733.51p 745.00p 8751
17/03/2021 745.00p 756.50p 733.00p 745.00p 4910
16/03/2021 745.00p 755.00p 720.00p 745.00p 12908
15/03/2021 745.00p 755.00p 720.00p 745.00p 23766
12/03/2021 745.00p 755.00p 726.75p 745.00p 6795
11/03/2021 750.00p 750.00p 722.55p 745.00p 30341
10/03/2021 750.00p 752.50p 730.00p 750.00p 9242
09/03/2021 750.00p 755.25p 730.00p 750.00p 8322
08/03/2021 750.00p 757.49p 730.40p 750.00p 3304
05/03/2021 750.00p 759.00p 743.01p 750.00p 9926
04/03/2021 750.00p 769.00p 743.51p 750.00p 5102
03/03/2021 750.00p 759.00p 742.00p 750.00p 10044
02/03/2021 750.00p 750.00p 732.21p 746.00p 20808
01/03/2021 775.00p 775.00p 735.00p 764.00p 56238
26/02/2021 800.00p 804.00p 750.00p 775.00p 58126
25/02/2021 755.00p 837.00p 750.00p 800.00p 196266
24/02/2021 725.00p 730.00p 710.00p 725.00p 36469
23/02/2021 760.00p 760.00p 710.00p 725.00p 30036
22/02/2021 760.00p 769.00p 740.00p 755.00p 138176
19/02/2021 755.00p 769.00p 746.00p 755.00p 7232
18/02/2021 755.00p 769.00p 746.00p 755.00p 11512
17/02/2021 760.00p 763.90p 746.00p 755.00p 2152
16/02/2021 760.00p 766.00p 746.00p 755.00p 5842
15/02/2021 770.00p 775.49p 755.00p 755.00p 9244
12/02/2021 770.00p 780.00p 763.55p 770.00p 3267
11/02/2021 755.00p 770.51p 755.00p 770.00p 7690
10/02/2021 755.00p 769.90p 755.00p 755.00p 3212
09/02/2021 755.00p 790.00p 755.00p 755.00p 7896
08/02/2021 765.00p 769.80p 755.51p 764.00p 6487
05/02/2021 755.00p 790.00p 752.50p 790.00p 24471
04/02/2021 755.00p 789.50p 747.00p 755.00p 17049
03/02/2021 740.00p 770.00p 733.00p 770.00p 27930
02/02/2021 765.00p 768.00p 721.50p 748.00p 24515
01/02/2021 785.00p 785.00p 750.00p 750.00p 186377
29/01/2021 800.00p 800.00p 780.00p 780.00p 9709
28/01/2021 800.00p 800.00p 690.00p 790.00p 29682
27/01/2021 800.00p 800.00p 782.00p 782.00p 28082
26/01/2021 800.00p 800.00p 787.20p 790.00p 5800
25/01/2021 795.00p 800.00p 779.60p 790.00p 6558
22/01/2021 780.00p 800.00p 765.55p 800.00p 24176
21/01/2021 805.00p 805.00p 757.50p 770.00p 19076
20/01/2021 795.00p 809.50p 790.20p 800.00p 23896
19/01/2021 825.00p 829.90p 783.00p 795.00p 28824
18/01/2021 880.00p 884.78p 803.00p 825.00p 42053
15/01/2021 885.00p 910.00p 860.00p 880.00p 30511
14/01/2021 880.00p 910.00p 860.00p 885.00p 359130
13/01/2021 840.00p 850.00p 835.00p 840.00p 9578
12/01/2021 840.00p 860.00p 820.00p 840.00p 10926
11/01/2021 840.00p 860.00p 832.00p 840.00p 13660
08/01/2021 840.00p 860.00p 836.11p 840.00p 211165
07/01/2021 815.00p 860.00p 815.00p 860.00p 24138
06/01/2021 800.00p 820.00p 800.00p 815.00p 15314
05/01/2021 800.00p 815.20p 780.00p 800.00p 5953
04/01/2021 810.00p 830.00p 782.00p 800.00p 19647
01/01/2021 795.00p 820.00p 780.00p 820.00p 14062
31/12/2020 795.00p 820.00p 780.00p 820.00p 14062
30/12/2020 765.00p 800.00p 761.00p 780.00p 17475
29/12/2020 750.00p 780.00p 749.20p 765.00p 25220

*Close Price adjusted for both dividends and splits