Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/01/2019 212.50p 214.00p 183.80p 202.00p 272625
10/01/2019 225.00p 225.00p 201.50p 212.50p 484604
09/01/2019 222.50p 228.50p 218.00p 220.00p 155629
08/01/2019 220.00p 237.00p 218.50p 222.50p 427073
07/01/2019 240.00p 245.00p 193.30p 222.00p 1432479
04/01/2019 370.00p 380.00p 230.00p 235.00p 2980047
03/01/2019 510.00p 512.00p 510.00p 510.00p 96
02/01/2019 520.00p 520.00p 504.00p 512.00p 1843
31/12/2018 517.00p 520.00p 516.00p 520.00p 338
28/12/2018 525.00p 525.00p 516.00p 520.00p 2142
27/12/2018 525.00p 525.00p 516.00p 525.00p 2752
24/12/2018 525.00p 525.00p 518.00p 525.00p 376
21/12/2018 528.00p 528.00p 516.00p 525.00p 4482
20/12/2018 528.00p 528.00p 520.00p 528.00p 2064
19/12/2018 528.00p 528.00p 520.00p 528.00p 4587
18/12/2018 528.00p 530.00p 520.00p 528.00p 4882
17/12/2018 540.00p 540.00p 520.00p 528.00p 6156
14/12/2018 540.00p 540.00p 530.00p 540.00p 2106
13/12/2018 540.00p 540.00p 525.00p 540.00p 3754
12/12/2018 540.00p 540.00p 530.00p 540.00p 2812
11/12/2018 543.00p 543.00p 531.09p 540.00p 7345
10/12/2018 543.00p 545.00p 536.00p 543.00p 1313
07/12/2018 540.00p 548.00p 538.55p 543.00p 9422
06/12/2018 563.00p 563.00p 530.00p 540.00p 7824
05/12/2018 563.00p 563.00p 562.16p 563.00p 411
04/12/2018 563.00p 563.00p 557.00p 563.00p 1589
03/12/2018 563.00p 563.00p 557.15p 563.00p 3912
30/11/2018 563.00p 564.48p 556.00p 563.00p 4314
29/11/2018 563.00p 567.00p 556.00p 563.00p 7692
28/11/2018 563.00p 563.00p 563.00p 563.00p 349
27/11/2018 563.00p 563.00p 562.72p 563.00p 4959
26/11/2018 563.00p 563.00p 560.48p 563.00p 2421
23/11/2018 563.00p 566.00p 557.00p 563.00p 1320
22/11/2018 563.00p 567.00p 560.00p 563.00p 1643
21/11/2018 563.00p 569.86p 557.12p 563.00p 12185
20/11/2018 563.00p 563.00p 560.00p 563.00p 10060
19/11/2018 563.00p 563.00p 560.00p 563.00p 3076
16/11/2018 563.00p 565.00p 557.00p 563.00p 5515
15/11/2018 563.00p 563.00p 560.00p 563.00p 3080
14/11/2018 563.00p 567.00p 563.00p 563.00p 1775
13/11/2018 563.00p 568.60p 563.00p 563.00p 14181
12/11/2018 563.00p 569.86p 560.00p 563.00p 5215
09/11/2018 563.00p 569.85p 560.00p 563.00p 739
08/11/2018 563.00p 569.86p 556.00p 563.00p 6905
07/11/2018 563.00p 566.50p 560.00p 563.00p 3662
06/11/2018 563.00p 566.49p 559.50p 563.00p 2118
05/11/2018 563.00p 566.50p 557.40p 563.00p 2001
02/11/2018 562.00p 566.49p 555.60p 563.00p 1632
01/11/2018 562.00p 562.00p 554.55p 562.00p 3035
31/10/2018 560.00p 564.00p 552.00p 562.00p 4364
30/10/2018 565.00p 570.00p 560.00p 560.00p 118722
29/10/2018 560.00p 577.60p 560.00p 565.00p 44198
26/10/2018 560.00p 560.00p 544.00p 552.00p 14314
25/10/2018 560.00p 560.00p 550.55p 560.00p 3070
24/10/2018 560.00p 560.00p 552.00p 560.00p 577
23/10/2018 560.00p 567.00p 550.00p 560.00p 4676
22/10/2018 565.00p 568.80p 560.00p 560.00p 6117
19/10/2018 565.00p 569.50p 560.30p 565.00p 3450
18/10/2018 550.00p 570.00p 550.00p 565.00p 10956
17/10/2018 520.00p 554.00p 520.00p 550.00p 13660
16/10/2018 500.00p 520.00p 490.60p 520.00p 21611
15/10/2018 482.50p 488.35p 475.00p 482.50p 10304
12/10/2018 470.00p 482.50p 462.00p 482.50p 5313
11/10/2018 470.00p 470.00p 450.00p 465.00p 36975
10/10/2018 500.00p 500.00p 480.00p 485.00p 4158
09/10/2018 505.00p 505.00p 490.60p 500.00p 5473
08/10/2018 535.00p 535.00p 496.40p 505.00p 26525
05/10/2018 535.00p 535.00p 534.80p 535.00p 1904
04/10/2018 531.00p 539.90p 524.16p 535.00p 19198
03/10/2018 526.00p 538.50p 520.60p 526.00p 11238
02/10/2018 514.00p 530.00p 512.00p 522.00p 37975
01/10/2018 517.00p 517.76p 510.48p 514.00p 8962
28/09/2018 517.00p 520.00p 514.36p 517.00p 5622
27/09/2018 523.00p 523.00p 514.36p 517.00p 5522
26/09/2018 523.00p 523.94p 522.12p 523.00p 5442
25/09/2018 527.00p 527.00p 522.12p 523.00p 3644
24/09/2018 531.00p 531.00p 522.50p 527.00p 10067
21/09/2018 527.00p 529.00p 522.60p 527.00p 2680
20/09/2018 541.00p 541.00p 527.00p 527.00p 34980
19/09/2018 558.00p 558.00p 538.00p 544.00p 15860
18/09/2018 563.00p 563.00p 550.64p 558.00p 6585
17/09/2018 563.00p 568.00p 556.56p 563.00p 1705
14/09/2018 563.00p 568.50p 556.00p 563.00p 3670
13/09/2018 563.00p 568.50p 556.50p 563.00p 1359
12/09/2018 561.00p 568.60p 556.42p 563.00p 7291
11/09/2018 575.00p 576.49p 556.00p 561.00p 14471
10/09/2018 580.00p 580.00p 570.00p 575.00p 6661
07/09/2018 619.00p 619.00p 570.20p 580.00p 131691
06/09/2018 617.00p 617.00p 610.55p 617.00p 985
05/09/2018 621.00p 621.00p 612.55p 620.00p 13618
04/09/2018 623.00p 623.00p 612.55p 621.00p 5000
03/09/2018 623.00p 623.00p 616.25p 623.00p 1000
31/08/2018 620.00p 623.00p 616.00p 623.00p 12026
30/08/2018 620.00p 623.00p 612.00p 623.00p 6360
29/08/2018 620.00p 620.00p 611.00p 620.00p 11610
28/08/2018 617.00p 624.00p 610.00p 617.00p 8760
24/08/2018 617.00p 619.00p 610.00p 617.00p 900
23/08/2018 617.00p 622.00p 610.00p 617.00p 8713
22/08/2018 620.00p 620.00p 610.00p 617.00p 3946
21/08/2018 620.00p 620.00p 610.00p 620.00p 910
20/08/2018 625.00p 625.00p 610.00p 620.00p 56993
17/08/2018 630.00p 630.00p 620.00p 630.00p 1298
16/08/2018 632.00p 632.00p 620.00p 630.00p 12487
15/08/2018 628.00p 633.44p 623.00p 632.00p 20968
14/08/2018 628.00p 634.00p 622.00p 628.00p 14323
13/08/2018 628.00p 636.00p 621.00p 628.00p 18120
10/08/2018 628.00p 634.00p 620.00p 628.00p 13578
09/08/2018 640.00p 641.00p 620.00p 628.00p 18543
08/08/2018 668.00p 668.00p 634.00p 640.00p 18617
07/08/2018 668.00p 669.99p 660.00p 668.00p 5034
06/08/2018 668.00p 672.49p 660.00p 668.00p 51865
03/08/2018 668.00p 668.00p 660.00p 668.00p 4251
02/08/2018 668.00p 674.00p 660.00p 668.00p 17563
01/08/2018 668.00p 674.90p 660.00p 668.00p 1681
31/07/2018 676.00p 680.00p 660.00p 668.00p 16873
30/07/2018 676.00p 679.04p 672.00p 676.00p 12945
27/07/2018 664.00p 680.00p 662.00p 676.00p 45228
26/07/2018 653.00p 659.88p 650.00p 658.00p 17735
25/07/2018 645.00p 656.00p 640.00p 653.00p 24402
24/07/2018 664.00p 667.00p 645.00p 645.00p 13440
23/07/2018 669.00p 669.00p 658.00p 664.00p 2723
20/07/2018 672.00p 672.25p 662.00p 669.00p 23492
19/07/2018 672.00p 674.00p 670.00p 672.00p 10280
18/07/2018 672.00p 673.50p 670.00p 672.00p 3886
17/07/2018 672.00p 680.00p 670.00p 672.00p 9714
16/07/2018 691.00p 696.00p 680.00p 685.00p 7742
13/07/2018 691.00p 691.00p 682.00p 691.00p 6496
12/07/2018 691.00p 691.00p 682.55p 691.00p 367
11/07/2018 691.00p 697.74p 682.36p 691.00p 2577
10/07/2018 695.00p 698.50p 680.40p 691.00p 11597
09/07/2018 697.00p 698.50p 690.00p 695.00p 7234
06/07/2018 697.00p 700.00p 697.00p 697.00p 913
05/07/2018 697.00p 699.82p 694.00p 697.00p 3810
04/07/2018 695.00p 700.00p 690.00p 695.00p 9927
03/07/2018 713.00p 713.00p 690.00p 695.00p 22516
02/07/2018 723.00p 723.00p 706.00p 710.00p 15690
29/06/2018 723.00p 723.00p 714.00p 723.00p 4421
28/06/2018 729.00p 730.00p 716.00p 723.00p 13371
27/06/2018 733.00p 733.00p 720.32p 729.00p 11875
26/06/2018 732.00p 733.00p 730.00p 733.00p 10789
25/06/2018 732.00p 735.60p 728.00p 732.00p 8505
22/06/2018 723.00p 733.60p 716.50p 730.00p 19591
21/06/2018 720.00p 729.30p 710.00p 723.00p 10211
20/06/2018 722.00p 725.84p 714.00p 720.00p 16696
19/06/2018 722.00p 738.00p 720.00p 738.00p 1801
18/06/2018 722.00p 725.84p 720.00p 722.00p 7151
15/06/2018 722.00p 725.84p 714.80p 722.00p 2642
14/06/2018 724.00p 725.00p 714.00p 722.00p 3667
13/06/2018 724.00p 724.00p 716.50p 724.00p 956
12/06/2018 724.00p 724.90p 715.00p 724.00p 15361
11/06/2018 724.00p 724.90p 715.00p 724.00p 57994
08/06/2018 724.00p 725.00p 715.00p 724.00p 2222
07/06/2018 724.00p 724.00p 720.00p 724.00p 4500
06/06/2018 722.00p 724.00p 714.00p 724.00p 3759
05/06/2018 722.00p 726.98p 714.00p 722.00p 34517
04/06/2018 722.00p 724.40p 714.55p 722.00p 7409
01/06/2018 722.00p 725.00p 714.00p 722.00p 3449
31/05/2018 722.00p 722.00p 714.32p 722.00p 5169
30/05/2018 722.00p 726.00p 716.40p 722.00p 6949
29/05/2018 722.00p 730.00p 714.00p 714.00p 33829
25/05/2018 722.00p 722.00p 716.40p 722.00p 1300
24/05/2018 722.00p 728.49p 717.00p 722.00p 3087
23/05/2018 722.00p 728.49p 715.00p 722.00p 1729
22/05/2018 720.00p 730.00p 716.50p 722.00p 10657
21/05/2018 717.00p 724.00p 714.00p 717.00p 15247
18/05/2018 717.00p 724.00p 712.00p 717.00p 5895
17/05/2018 717.00p 721.76p 710.00p 717.00p 4769
16/05/2018 717.00p 722.32p 711.00p 717.00p 7665
15/05/2018 742.00p 742.00p 704.20p 717.00p 142559
14/05/2018 704.00p 736.00p 698.00p 726.00p 15663
11/05/2018 690.00p 710.00p 680.00p 704.00p 6639
10/05/2018 690.00p 697.00p 683.00p 690.00p 6619
09/05/2018 690.00p 690.00p 688.55p 690.00p 6795
08/05/2018 690.00p 697.00p 685.00p 690.00p 21865
04/05/2018 690.00p 697.00p 680.00p 690.00p 7152
03/05/2018 690.00p 697.00p 685.00p 690.00p 812
02/05/2018 690.00p 697.00p 685.00p 690.00p 5720
01/05/2018 690.00p 695.00p 682.00p 690.00p 7638
30/04/2018 685.00p 700.00p 682.55p 690.00p 10193
27/04/2018 693.00p 693.00p 680.00p 685.00p 10993
26/04/2018 717.00p 718.50p 686.00p 693.00p 9044
25/04/2018 720.00p 720.00p 716.28p 717.00p 6945
24/04/2018 722.00p 722.00p 720.08p 722.00p 1447
23/04/2018 722.00p 726.00p 716.55p 722.00p 39109
20/04/2018 725.00p 726.00p 714.32p 722.00p 3763
19/04/2018 710.00p 730.00p 703.00p 725.00p 9888
18/04/2018 698.00p 720.00p 696.08p 710.00p 10909
17/04/2018 698.00p 703.49p 692.62p 698.00p 987
16/04/2018 698.00p 703.60p 692.00p 698.00p 3313
13/04/2018 700.00p 700.00p 690.65p 698.00p 1000
12/04/2018 700.00p 708.90p 690.65p 698.00p 20181
11/04/2018 702.00p 710.00p 690.40p 700.00p 6626
10/04/2018 679.00p 708.40p 676.84p 702.00p 9127
09/04/2018 679.00p 679.00p 675.55p 679.00p 2590
06/04/2018 679.00p 679.00p 670.00p 679.00p 1653
05/04/2018 671.00p 680.00p 666.00p 679.00p 6645
04/04/2018 671.00p 673.50p 665.00p 671.00p 16902
03/04/2018 672.00p 673.50p 662.00p 671.00p 8388
29/03/2018 672.00p 673.50p 668.02p 672.00p 230
28/03/2018 672.00p 673.50p 668.02p 672.00p 905

*Close Price adjusted for both dividends and splits