Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
28/12/2020 740.00p 750.00p 740.00p 740.00p 10665
25/12/2020 740.00p 750.00p 740.00p 740.00p 10665
24/12/2020 740.00p 750.00p 740.00p 740.00p 10665
23/12/2020 740.00p 750.00p 730.00p 740.00p 15595
22/12/2020 750.00p 750.00p 730.00p 740.00p 13241
21/12/2020 695.00p 765.00p 695.00p 730.00p 34102
18/12/2020 700.00p 720.00p 698.51p 700.00p 2381
17/12/2020 700.00p 716.03p 696.00p 700.00p 7136
16/12/2020 685.00p 715.96p 681.11p 700.00p 18183
15/12/2020 685.00p 696.40p 675.00p 685.00p 7669
14/12/2020 685.00p 696.40p 670.00p 685.00p 22671
11/12/2020 700.00p 700.00p 672.00p 685.00p 5813
10/12/2020 700.00p 700.00p 682.50p 700.00p 2103
09/12/2020 700.00p 700.00p 682.50p 700.00p 6302
08/12/2020 700.00p 700.00p 683.51p 700.00p 4553
07/12/2020 700.00p 700.00p 695.20p 700.00p 4113
04/12/2020 700.00p 700.00p 682.50p 700.00p 4832
03/12/2020 690.00p 705.00p 681.00p 700.00p 13889
02/12/2020 710.00p 710.00p 672.00p 690.00p 13682
01/12/2020 710.00p 710.00p 700.00p 710.00p 11370
30/11/2020 710.00p 720.00p 700.00p 710.00p 19357
27/11/2020 715.00p 715.00p 700.00p 700.00p 20679
26/11/2020 715.00p 720.00p 700.00p 700.00p 7092
25/11/2020 730.00p 750.00p 672.00p 710.00p 46507
24/11/2020 745.00p 764.00p 720.00p 750.00p 921969
23/11/2020 730.00p 756.00p 730.00p 745.00p 16409
20/11/2020 730.00p 740.00p 729.00p 730.00p 11261
19/11/2020 735.00p 746.49p 726.07p 727.00p 19152
18/11/2020 715.00p 760.00p 715.00p 732.00p 107283
17/11/2020 705.00p 730.00p 702.10p 715.00p 215594
16/11/2020 690.00p 710.00p 670.00p 680.00p 17042
13/11/2020 695.00p 699.00p 682.00p 690.00p 5359
12/11/2020 660.00p 710.00p 647.55p 695.00p 27762
10/11/2020 650.00p 669.60p 640.80p 660.00p 35009
09/11/2020 725.00p 735.00p 621.00p 650.00p 74335
06/11/2020 725.00p 735.00p 714.50p 725.00p 10789
05/11/2020 705.00p 740.00p 705.00p 725.00p 14974
04/11/2020 690.00p 719.00p 680.00p 705.00p 15252
03/11/2020 685.00p 700.00p 680.60p 690.00p 8093
02/11/2020 620.00p 700.00p 620.00p 685.00p 31496
30/10/2020 615.00p 624.00p 615.00p 620.00p 5953
29/10/2020 620.00p 626.80p 615.00p 620.00p 11414
28/10/2020 645.00p 650.00p 605.51p 620.00p 29266
27/10/2020 660.00p 660.00p 640.60p 650.00p 10167
26/10/2020 680.00p 680.00p 631.00p 652.00p 31457
23/10/2020 705.00p 705.00p 670.00p 685.00p 27372
22/10/2020 760.00p 770.00p 690.90p 705.00p 94967
21/10/2020 690.00p 692.00p 680.60p 690.00p 59015
20/10/2020 690.00p 694.40p 680.60p 690.00p 12860
19/10/2020 675.00p 700.00p 670.00p 690.00p 42731
16/10/2020 675.00p 685.57p 664.00p 675.00p 19388
15/10/2020 675.00p 688.50p 675.00p 675.00p 6187
14/10/2020 665.00p 689.40p 662.00p 675.00p 67196
13/10/2020 665.00p 673.49p 650.00p 664.00p 141419
12/10/2020 650.00p 690.00p 644.51p 665.00p 116434
09/10/2020 620.00p 660.00p 615.51p 650.00p 55538
08/10/2020 620.00p 630.00p 613.00p 620.00p 9894
07/10/2020 610.00p 627.49p 610.00p 620.00p 13716
06/10/2020 610.00p 619.00p 603.61p 610.00p 17671
05/10/2020 610.00p 615.00p 600.00p 610.00p 19393
02/10/2020 610.00p 615.00p 603.00p 610.00p 13356
01/10/2020 610.00p 616.80p 602.50p 610.00p 11067
30/09/2020 610.00p 618.00p 602.50p 610.00p 41244
29/09/2020 600.00p 628.00p 600.00p 610.00p 37055
28/09/2020 590.00p 610.00p 590.00p 605.00p 18696
25/09/2020 570.00p 590.00p 567.20p 585.00p 11322
24/09/2020 560.00p 582.82p 560.00p 570.00p 14797
23/09/2020 550.00p 573.00p 550.00p 560.00p 26397
22/09/2020 525.00p 557.00p 520.00p 550.00p 80705
21/09/2020 540.00p 546.00p 521.11p 525.00p 18456
18/09/2020 540.00p 546.00p 535.55p 540.00p 6382
17/09/2020 540.00p 542.50p 535.55p 540.00p 7291
16/09/2020 540.00p 543.00p 535.00p 540.00p 8228
15/09/2020 540.00p 543.00p 534.55p 540.00p 5859
14/09/2020 540.00p 544.00p 534.55p 540.00p 5616
11/09/2020 540.00p 546.00p 534.22p 540.00p 4015
10/09/2020 540.00p 548.00p 534.22p 540.00p 6081
09/09/2020 540.00p 550.00p 533.51p 540.00p 44101
08/09/2020 535.00p 540.00p 530.00p 530.00p 454023
07/09/2020 550.00p 550.00p 530.00p 535.00p 11156

*Close Price adjusted for both dividends and splits