Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/09/2020 570.00p 576.00p 541.00p 550.00p 20301
03/09/2020 580.00p 580.00p 560.00p 570.00p 11883
02/09/2020 580.00p 590.00p 570.00p 590.00p 48897
01/09/2020 590.00p 590.00p 570.20p 580.00p 76585
31/08/2020 560.00p 582.00p 540.00p 565.00p 32292
28/08/2020 560.00p 582.00p 540.00p 565.00p 32292
27/08/2020 590.00p 593.60p 560.00p 582.00p 23702
26/08/2020 595.00p 600.00p 582.10p 590.00p 22194
25/08/2020 590.00p 610.00p 590.00p 595.00p 26660
24/08/2020 570.00p 600.00p 564.10p 590.00p 45741
21/08/2020 575.00p 580.00p 562.00p 570.00p 28268
20/08/2020 580.00p 585.00p 571.00p 580.00p 7403
19/08/2020 580.00p 581.00p 572.11p 580.00p 5439
18/08/2020 550.00p 590.00p 550.00p 580.00p 32597
17/08/2020 545.00p 560.00p 544.50p 550.00p 19448
14/08/2020 545.00p 550.00p 543.50p 545.00p 6000
13/08/2020 545.00p 549.00p 540.00p 545.00p 16622
12/08/2020 555.00p 560.00p 540.00p 540.00p 33410
11/08/2020 560.00p 560.00p 545.00p 550.00p 20857
10/08/2020 550.00p 570.00p 540.00p 560.00p 38005
07/08/2020 500.00p 550.00p 500.00p 540.00p 40361
06/08/2020 500.00p 507.00p 499.25p 500.00p 2729
05/08/2020 500.00p 505.00p 499.00p 500.00p 410
04/08/2020 500.00p 507.00p 497.50p 500.00p 7249
03/08/2020 500.00p 502.50p 496.51p 500.00p 6925
31/07/2020 500.00p 510.00p 495.00p 510.00p 15665
30/07/2020 505.00p 507.49p 495.00p 500.00p 21979
29/07/2020 510.00p 510.00p 500.00p 510.00p 10455
28/07/2020 510.00p 515.00p 500.20p 510.00p 12491
27/07/2020 520.00p 521.80p 500.00p 510.00p 24639
24/07/2020 510.00p 525.00p 501.50p 520.00p 53115
23/07/2020 445.00p 540.00p 440.00p 510.00p 196391
22/07/2020 405.00p 412.17p 398.21p 405.00p 18435
21/07/2020 400.00p 410.00p 398.21p 405.00p 14974
20/07/2020 402.50p 408.00p 396.51p 400.00p 23754
17/07/2020 385.00p 410.00p 385.00p 402.50p 28451
16/07/2020 385.00p 385.00p 378.21p 385.00p 49011
15/07/2020 385.00p 389.90p 378.00p 385.00p 16391
14/07/2020 385.00p 390.00p 377.51p 385.00p 5095
13/07/2020 385.00p 385.00p 385.00p 385.00p 0
10/07/2020 385.00p 385.00p 377.51p 385.00p 1823
09/07/2020 385.00p 390.00p 377.00p 385.00p 10779
08/07/2020 385.00p 392.00p 376.23p 385.00p 5311
07/07/2020 390.00p 395.00p 376.23p 385.00p 12120
06/07/2020 382.50p 403.50p 375.00p 390.00p 38367
03/07/2020 400.00p 401.49p 375.60p 380.00p 45941
02/07/2020 407.50p 407.50p 396.00p 400.00p 39054
01/07/2020 412.50p 412.50p 405.30p 406.00p 8526
30/06/2020 412.50p 412.50p 405.00p 407.50p 62054
29/06/2020 415.00p 416.40p 405.00p 407.50p 36698
26/06/2020 415.00p 418.00p 414.30p 415.00p 86139
25/06/2020 417.50p 418.75p 413.90p 414.00p 89293
24/06/2020 387.50p 419.75p 387.50p 417.50p 91003
23/06/2020 355.00p 399.75p 355.00p 387.50p 414028
22/06/2020 307.50p 327.49p 302.40p 320.00p 116224
19/06/2020 280.00p 309.25p 280.00p 302.50p 38869
18/06/2020 280.00p 288.00p 280.00p 280.00p 6665
17/06/2020 280.00p 284.00p 273.55p 280.00p 4324
16/06/2020 280.00p 284.20p 271.55p 280.00p 18555
15/06/2020 285.00p 285.00p 271.11p 280.00p 8891
12/06/2020 285.00p 286.40p 280.50p 285.00p 3585
11/06/2020 300.00p 300.00p 281.50p 285.00p 21823
10/06/2020 300.00p 310.00p 293.00p 300.00p 10774
09/06/2020 300.00p 310.00p 291.55p 300.00p 21776
08/06/2020 290.00p 310.00p 288.00p 300.00p 120481
05/06/2020 290.00p 300.00p 282.50p 290.00p 18405
04/06/2020 290.00p 297.07p 283.51p 290.00p 23110
03/06/2020 290.00p 296.80p 282.51p 290.00p 2757
02/06/2020 275.00p 290.05p 275.00p 290.00p 20949
01/06/2020 275.00p 280.00p 273.30p 275.00p 1418
29/05/2020 275.00p 280.52p 272.11p 275.00p 12956
28/05/2020 275.00p 280.00p 270.12p 275.00p 16926
27/05/2020 275.00p 279.90p 270.06p 275.00p 21542
26/05/2020 275.00p 276.49p 270.51p 275.00p 12121
25/05/2020 275.00p 276.49p 270.00p 275.00p 5657
22/05/2020 275.00p 276.49p 270.00p 275.00p 5657
21/05/2020 275.00p 277.49p 271.00p 275.00p 10009
20/05/2020 290.00p 290.00p 271.00p 275.00p 93526
19/05/2020 295.00p 295.00p 280.00p 290.00p 19716
18/05/2020 300.00p 308.70p 285.00p 295.00p 19245
15/05/2020 307.50p 313.00p 290.00p 300.00p 14320
14/05/2020 305.00p 315.00p 300.10p 307.50p 31946
13/05/2020 302.50p 310.00p 301.00p 305.00p 36572
12/05/2020 295.00p 305.05p 285.00p 302.50p 42204
11/05/2020 285.00p 305.00p 285.00p 295.00p 43508
08/05/2020 285.00p 288.70p 281.51p 285.00p 10369
07/05/2020 285.00p 288.70p 281.51p 285.00p 10369
06/05/2020 285.00p 288.70p 285.00p 285.00p 393
05/05/2020 285.00p 288.80p 281.00p 285.00p 128621
04/05/2020 282.50p 290.00p 278.00p 285.00p 21067
01/05/2020 290.00p 290.00p 271.00p 282.50p 22465
30/04/2020 292.50p 297.80p 285.15p 292.50p 18979
29/04/2020 292.50p 297.80p 290.50p 292.50p 15331
28/04/2020 292.50p 299.85p 290.00p 292.50p 25930
27/04/2020 297.50p 304.85p 290.00p 292.50p 22247
24/04/2020 277.50p 305.00p 277.50p 297.50p 51265
23/04/2020 275.00p 283.35p 270.00p 277.50p 150908
22/04/2020 250.00p 259.00p 243.00p 250.00p 38173
21/04/2020 250.00p 253.24p 242.11p 245.00p 16949
20/04/2020 235.00p 253.24p 235.00p 247.50p 32837
17/04/2020 225.00p 235.00p 220.02p 235.00p 32352
16/04/2020 235.00p 238.00p 220.00p 225.00p 24115
15/04/2020 235.00p 239.90p 230.35p 235.00p 18847
14/04/2020 235.00p 240.12p 230.00p 235.00p 43154
13/04/2020 215.00p 240.00p 213.25p 235.00p 36560
10/04/2020 215.00p 240.00p 213.25p 235.00p 36560
09/04/2020 215.00p 240.00p 213.25p 235.00p 36560
08/04/2020 212.50p 219.00p 208.90p 212.50p 8335
07/04/2020 202.50p 215.00p 198.00p 212.50p 24610
06/04/2020 205.00p 206.00p 202.50p 202.50p 7022
03/04/2020 207.50p 210.00p 191.00p 205.00p 21177
02/04/2020 180.00p 211.10p 180.00p 207.50p 64853
01/04/2020 170.00p 170.00p 170.00p 170.00p 1596
31/03/2020 172.50p 172.50p 166.50p 170.00p 16669
30/03/2020 175.00p 184.00p 165.00p 172.50p 19864
27/03/2020 167.50p 184.00p 167.50p 175.00p 7454
26/03/2020 167.50p 175.00p 163.55p 167.50p 7042
25/03/2020 165.00p 175.00p 155.00p 167.50p 13899
24/03/2020 150.00p 162.50p 150.00p 162.50p 31957
23/03/2020 152.50p 158.00p 142.00p 150.00p 12867
20/03/2020 142.50p 159.25p 140.00p 152.50p 44440
19/03/2020 142.50p 146.00p 135.00p 142.50p 29652
18/03/2020 145.00p 151.50p 135.00p 142.50p 9871
17/03/2020 160.00p 165.00p 140.00p 147.50p 10460
16/03/2020 180.00p 180.00p 155.00p 160.00p 35913
13/03/2020 182.50p 189.25p 175.00p 182.50p 7356
12/03/2020 195.00p 195.00p 180.00p 182.50p 6230
11/03/2020 197.50p 205.00p 190.00p 197.50p 7623
10/03/2020 190.00p 201.02p 190.00p 197.50p 25403
09/03/2020 192.50p 196.00p 185.00p 190.00p 7521
06/03/2020 192.50p 199.25p 192.00p 195.00p 9641
05/03/2020 212.50p 214.00p 201.00p 205.00p 9446
04/03/2020 212.50p 214.45p 205.90p 212.50p 3613
03/03/2020 207.50p 215.00p 205.90p 212.50p 17783
02/03/2020 215.00p 224.00p 205.06p 207.50p 57954
28/02/2020 215.00p 218.00p 201.00p 215.00p 38857
27/02/2020 242.50p 242.50p 220.00p 225.00p 11874
26/02/2020 265.00p 265.00p 242.11p 247.50p 26632
25/02/2020 272.50p 272.50p 262.00p 265.00p 15637
24/02/2020 280.00p 280.00p 266.50p 272.50p 32473
21/02/2020 262.50p 282.90p 262.50p 280.00p 54654
20/02/2020 262.50p 268.00p 261.30p 262.50p 2358
19/02/2020 262.50p 265.05p 261.00p 262.50p 4104
18/02/2020 267.50p 269.00p 262.50p 262.50p 26605
17/02/2020 242.50p 270.00p 241.00p 267.50p 35957
14/02/2020 240.00p 249.00p 238.60p 242.50p 11145
13/02/2020 240.00p 245.00p 236.00p 240.00p 88713
12/02/2020 232.50p 240.00p 230.40p 240.00p 20108
11/02/2020 232.50p 232.50p 230.40p 232.50p 2947
10/02/2020 235.00p 237.50p 231.00p 235.00p 35582
07/02/2020 235.00p 237.50p 231.00p 235.00p 1249
06/02/2020 235.00p 237.80p 230.00p 235.00p 17149
05/02/2020 237.50p 239.22p 235.00p 237.50p 5279
04/02/2020 250.00p 250.00p 235.75p 237.50p 19181
03/02/2020 262.50p 263.50p 250.00p 250.00p 24578
31/01/2020 267.50p 267.50p 255.00p 262.50p 36406
30/01/2020 272.50p 276.70p 265.00p 267.50p 13694
29/01/2020 272.50p 278.40p 265.00p 272.50p 4543
28/01/2020 272.50p 278.50p 272.00p 272.50p 29298
27/01/2020 272.50p 278.50p 272.50p 272.50p 35347
24/01/2020 272.50p 276.25p 272.50p 272.50p 20890
23/01/2020 245.00p 281.70p 245.00p 272.50p 277554
22/01/2020 242.50p 248.90p 240.00p 242.50p 26483
21/01/2020 242.50p 242.50p 240.00p 242.50p 5276
20/01/2020 242.50p 242.50p 240.00p 242.50p 6611
17/01/2020 242.50p 242.50p 240.00p 242.50p 1238
16/01/2020 237.50p 250.00p 237.50p 242.50p 8642
15/01/2020 237.50p 244.85p 235.00p 237.50p 14859
14/01/2020 237.50p 241.19p 234.00p 237.50p 5658
13/01/2020 225.00p 242.00p 222.10p 237.50p 44440
10/01/2020 230.00p 232.49p 220.00p 222.50p 20134
09/01/2020 232.50p 232.50p 227.00p 230.00p 2750
08/01/2020 232.50p 232.50p 227.51p 232.50p 341
07/01/2020 235.00p 237.40p 227.51p 232.50p 6121
06/01/2020 252.50p 252.50p 231.11p 235.00p 24606
03/01/2020 252.50p 252.50p 247.51p 252.50p 1100
02/01/2020 252.50p 252.50p 245.00p 252.50p 6577
01/01/2020 252.50p 252.50p 245.00p 252.50p 1758
31/12/2019 252.50p 252.50p 245.00p 252.50p 1758
30/12/2019 252.50p 259.00p 245.00p 252.50p 22907
27/12/2019 252.50p 252.50p 252.50p 252.50p 1735
26/12/2019 252.50p 257.50p 252.50p 252.50p 194
25/12/2019 252.50p 257.50p 252.50p 252.50p 194
24/12/2019 252.50p 257.50p 252.50p 252.50p 194
23/12/2019 257.50p 262.00p 252.00p 252.50p 42039
20/12/2019 257.50p 262.00p 255.00p 257.50p 6901
19/12/2019 247.50p 265.00p 242.00p 257.50p 41552
18/12/2019 247.50p 252.00p 240.00p 247.50p 6750
17/12/2019 235.00p 258.70p 235.00p 247.50p 54852
16/12/2019 227.50p 235.00p 222.00p 235.00p 36165
13/12/2019 212.50p 234.92p 208.30p 227.50p 43816
12/12/2019 212.50p 212.50p 208.30p 212.50p 12300
11/12/2019 212.50p 212.50p 208.30p 212.50p 7163
10/12/2019 212.50p 220.00p 208.30p 212.50p 1942
09/12/2019 212.50p 212.50p 208.30p 212.50p 2242
06/12/2019 212.50p 212.50p 208.30p 212.50p 3680
05/12/2019 212.50p 212.50p 208.30p 212.50p 1824
04/12/2019 212.50p 212.50p 205.51p 212.50p 1400
03/12/2019 212.50p 212.50p 205.51p 212.50p 386
02/12/2019 212.50p 220.00p 205.00p 212.50p 6063

*Close Price adjusted for both dividends and splits