GAN (GAN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GAN

Date Open High Low Close* Volume
13/03/2017 29.75p 30.79p 28.50p 30.75p 40021
10/03/2017 29.75p 29.75p 29.00p 29.75p 20510
09/03/2017 29.75p 29.75p 28.50p 29.75p 12765
08/03/2017 29.75p 31.00p 29.75p 29.75p 6413
07/03/2017 31.75p 33.00p 29.75p 29.75p 526267
06/03/2017 32.50p 32.81p 29.70p 31.75p 56632
03/03/2017 32.50p 32.50p 31.15p 32.50p 8458
02/03/2017 32.50p 32.50p 31.00p 32.50p 10000
01/03/2017 35.00p 35.00p 31.13p 32.50p 18319
28/02/2017 35.00p 36.25p 34.10p 35.50p 66989
27/02/2017 33.00p 35.50p 34.50p 35.00p 0
24/02/2017 35.50p 36.00p 35.00p 35.50p 5350
23/02/2017 36.00p 36.00p 33.80p 35.50p 110406
22/02/2017 36.00p 36.00p 36.00p 36.00p 0
21/02/2017 36.00p 36.00p 36.00p 36.00p 0
20/02/2017 36.00p 37.00p 36.00p 36.00p 2850
17/02/2017 36.00p 36.00p 36.00p 36.00p 0
16/02/2017 36.00p 36.00p 34.00p 36.00p 14925
15/02/2017 36.00p 37.00p 36.00p 36.00p 67820
14/02/2017 36.00p 36.00p 35.00p 36.00p 32077
13/02/2017 36.00p 36.00p 36.00p 36.00p 0
10/02/2017 36.00p 36.00p 36.00p 36.00p 0
09/02/2017 36.00p 36.50p 36.00p 36.00p 13664
08/02/2017 36.00p 36.90p 35.30p 36.00p 14346
07/02/2017 36.00p 36.00p 36.00p 36.00p 0
06/02/2017 36.00p 36.75p 35.30p 36.00p 22000
03/02/2017 36.00p 36.00p 35.30p 36.00p 156283
02/02/2017 36.00p 36.00p 36.00p 36.00p 0
01/02/2017 36.00p 36.40p 36.00p 36.00p 10000
31/01/2017 36.00p 36.90p 35.10p 36.00p 15000
30/01/2017 36.00p 36.00p 35.20p 36.00p 2245
27/01/2017 36.00p 36.00p 35.40p 36.00p 2000
26/01/2017 36.00p 36.00p 36.00p 36.00p 0
25/01/2017 36.00p 36.00p 35.40p 36.00p 3131
24/01/2017 36.00p 36.90p 35.70p 36.00p 6322
23/01/2017 36.00p 36.00p 35.70p 36.00p 2000
20/01/2017 36.00p 36.00p 36.00p 36.00p 0
19/01/2017 36.00p 36.90p 35.70p 36.00p 20697
18/01/2017 36.00p 36.00p 35.40p 36.00p 3000
17/01/2017 36.00p 36.50p 35.40p 36.00p 151599
16/01/2017 36.00p 36.00p 35.50p 36.00p 10000
13/01/2017 35.50p 37.00p 35.50p 36.00p 78633
12/01/2017 35.50p 37.00p 34.00p 35.50p 353330
11/01/2017 35.50p 37.00p 34.35p 35.50p 77721
10/01/2017 35.50p 36.50p 34.00p 35.50p 974740
09/01/2017 36.00p 36.00p 35.50p 35.50p 32519
06/01/2017 36.00p 36.00p 36.00p 36.00p 0
05/01/2017 36.00p 36.00p 34.00p 36.00p 5000
04/01/2017 36.00p 36.50p 35.00p 36.00p 54000
03/01/2017 36.00p 36.50p 33.50p 36.00p 39004
30/12/2016 36.00p 36.00p 36.00p 36.00p 0
29/12/2016 36.00p 36.80p 36.00p 36.00p 10000
28/12/2016 36.00p 36.00p 35.00p 35.00p 1598
23/12/2016 36.00p 36.00p 35.02p 36.00p 933041
22/12/2016 36.00p 36.46p 36.00p 36.00p 151357
21/12/2016 37.13p 38.00p 36.00p 36.00p 36000
20/12/2016 36.00p 37.13p 36.00p 37.13p 13668
19/12/2016 36.00p 37.00p 35.00p 36.00p 26500
16/12/2016 36.00p 36.00p 36.00p 36.00p 0
15/12/2016 36.00p 36.40p 34.00p 36.00p 44460
14/12/2016 36.00p 36.00p 34.00p 36.00p 24548
13/12/2016 36.00p 36.40p 34.00p 36.00p 35000
12/12/2016 36.00p 36.40p 36.00p 36.00p 3000
09/12/2016 35.50p 36.00p 33.50p 36.00p 3360
08/12/2016 35.50p 36.00p 33.94p 35.50p 202591
07/12/2016 35.50p 35.50p 35.50p 35.50p 0
06/12/2016 35.50p 35.50p 35.50p 35.50p 0
05/12/2016 35.50p 36.70p 35.50p 35.50p 1798
02/12/2016 35.50p 35.50p 35.50p 35.50p 0
01/12/2016 35.50p 36.00p 35.50p 35.50p 653333
30/11/2016 35.50p 36.00p 35.50p 35.50p 250000
29/11/2016 35.50p 35.50p 35.50p 35.50p 0
28/11/2016 35.50p 35.50p 33.00p 35.50p 18500
25/11/2016 35.50p 35.50p 34.55p 35.50p 21872
24/11/2016 35.50p 35.50p 35.00p 35.50p 2565
23/11/2016 35.50p 35.50p 34.50p 35.50p 250
22/11/2016 35.50p 37.50p 35.50p 35.50p 320
21/11/2016 35.50p 37.00p 35.50p 35.50p 20000
18/11/2016 35.50p 35.50p 35.50p 35.50p 0
17/11/2016 35.50p 35.50p 35.50p 35.50p 0
16/11/2016 35.50p 36.00p 35.00p 35.50p 20000
15/11/2016 35.50p 35.90p 35.00p 35.50p 17391
14/11/2016 35.50p 36.00p 34.25p 35.50p 10935
11/11/2016 35.25p 37.50p 31.00p 35.50p 38514
10/11/2016 37.50p 37.50p 32.00p 35.25p 53126
09/11/2016 37.50p 38.00p 37.50p 37.50p 12000
08/11/2016 40.00p 40.00p 38.00p 40.00p 26500
07/11/2016 40.00p 40.00p 38.00p 40.00p 2852
04/11/2016 40.00p 40.00p 40.00p 40.00p 0
03/11/2016 40.00p 40.00p 40.00p 40.00p 0
02/11/2016 40.00p 40.00p 40.00p 40.00p 0
01/11/2016 41.50p 41.70p 38.00p 40.00p 15554
31/10/2016 41.50p 41.70p 38.00p 41.50p 13600
28/10/2016 41.50p 41.50p 40.00p 41.50p 80000
27/10/2016 41.50p 41.50p 40.00p 41.50p 2961
26/10/2016 41.50p 41.50p 41.50p 41.50p 0
25/10/2016 41.50p 41.50p 40.30p 41.50p 2482
24/10/2016 41.50p 41.50p 41.50p 41.50p 0
21/10/2016 41.50p 41.62p 41.50p 41.50p 80000
20/10/2016 41.50p 41.50p 41.50p 41.50p 0
19/10/2016 41.50p 41.50p 41.50p 41.50p 0
18/10/2016 41.50p 41.50p 41.50p 41.50p 0
17/10/2016 41.50p 41.50p 41.50p 41.50p 0
14/10/2016 41.50p 41.50p 40.00p 41.50p 9140
13/10/2016 41.50p 42.40p 41.50p 41.50p 8500
12/10/2016 41.50p 41.50p 40.00p 41.50p 7500
11/10/2016 41.50p 41.50p 40.00p 41.50p 16827
10/10/2016 41.50p 42.40p 39.34p 41.50p 27748
07/10/2016 42.00p 42.00p 40.00p 41.50p 257500
06/10/2016 42.00p 43.00p 42.00p 42.00p 0
05/10/2016 42.00p 43.75p 42.00p 43.00p 195636
04/10/2016 42.00p 43.00p 42.00p 42.00p 8970
03/10/2016 42.00p 43.00p 42.00p 42.00p 0
30/09/2016 43.00p 43.00p 40.00p 43.00p 50276
29/09/2016 43.00p 44.00p 42.00p 44.00p 130863
28/09/2016 43.00p 43.60p 42.25p 43.00p 6787
27/09/2016 43.00p 44.00p 42.00p 44.00p 321800
26/09/2016 43.00p 44.00p 43.00p 44.00p 20000
23/09/2016 43.00p 43.00p 42.10p 43.00p 17032
22/09/2016 43.00p 43.00p 42.00p 43.00p 31386
21/09/2016 43.00p 43.00p 43.00p 43.00p 0
20/09/2016 43.00p 43.60p 43.00p 43.00p 1500
19/09/2016 43.00p 43.60p 42.50p 43.00p 10476
16/09/2016 43.00p 43.00p 42.25p 43.00p 11234
15/09/2016 43.00p 43.00p 43.00p 43.00p 0
14/09/2016 43.00p 44.00p 42.50p 43.00p 66920
13/09/2016 43.00p 44.00p 42.65p 43.00p 16234
12/09/2016 42.00p 44.00p 42.00p 43.00p 228764
09/09/2016 42.00p 42.80p 41.00p 42.00p 30843
08/09/2016 42.00p 42.00p 42.00p 42.00p 0
07/09/2016 42.00p 42.90p 42.00p 42.00p 5000
06/09/2016 42.00p 42.00p 42.00p 42.00p 0
05/09/2016 42.00p 43.00p 41.20p 42.00p 278160
02/09/2016 42.00p 43.00p 42.00p 42.00p 0
01/09/2016 42.50p 43.00p 42.00p 43.00p 9040
31/08/2016 42.50p 42.85p 42.50p 42.50p 3122
30/08/2016 42.50p 42.85p 42.10p 42.50p 5447
26/08/2016 42.00p 44.00p 42.00p 42.50p 64422
25/08/2016 42.00p 42.50p 42.00p 42.00p 4392
24/08/2016 42.00p 42.70p 42.00p 42.00p 34141
23/08/2016 42.00p 43.00p 42.00p 42.00p 120504
22/08/2016 42.00p 42.90p 42.00p 42.00p 1000
19/08/2016 42.00p 42.00p 42.00p 42.00p 0
18/08/2016 42.00p 42.00p 42.00p 42.00p 0
17/08/2016 42.00p 42.91p 41.40p 42.00p 143465
16/08/2016 40.50p 43.00p 40.00p 41.00p 36960
15/08/2016 39.50p 43.00p 39.10p 40.50p 22066
12/08/2016 37.50p 41.50p 37.50p 39.50p 42070
11/08/2016 37.00p 39.00p 36.00p 37.00p 38182
10/08/2016 37.00p 39.00p 37.00p 37.00p 2500
09/08/2016 37.00p 37.00p 37.00p 37.00p 0
08/08/2016 35.50p 39.00p 34.20p 37.00p 52409
05/08/2016 35.50p 41.74p 33.40p 35.50p 50220
04/08/2016 35.50p 36.69p 32.42p 35.50p 10491
03/08/2016 35.50p 35.50p 35.50p 35.50p 0
02/08/2016 35.00p 37.64p 35.00p 35.50p 7072
01/08/2016 31.50p 38.00p 31.50p 34.00p 1858598
29/07/2016 31.50p 31.50p 31.50p 31.50p 0
28/07/2016 31.50p 31.50p 31.50p 31.50p 0
27/07/2016 31.50p 31.50p 31.50p 31.50p 0
26/07/2016 31.50p 33.00p 31.50p 31.50p 7000
25/07/2016 31.50p 33.82p 25.00p 30.00p 13309
22/07/2016 31.50p 31.50p 28.50p 31.50p 1000
21/07/2016 31.50p 34.50p 28.50p 31.50p 14420
20/07/2016 31.50p 32.50p 28.75p 31.50p 16846
19/07/2016 31.50p 35.10p 28.50p 31.50p 302819
18/07/2016 31.50p 34.00p 31.50p 31.50p 18000
15/07/2016 31.50p 31.50p 28.50p 31.50p 1000
14/07/2016 31.50p 34.50p 31.50p 31.50p 3700
13/07/2016 31.50p 31.50p 31.50p 31.50p 0
12/07/2016 31.50p 34.58p 28.50p 31.50p 1856
11/07/2016 31.50p 31.50p 31.50p 31.50p 0
08/07/2016 31.50p 34.00p 31.50p 31.50p 28000
07/07/2016 31.50p 31.50p 28.42p 31.50p 2000
06/07/2016 31.50p 31.50p 31.50p 31.50p 0
05/07/2016 31.50p 31.50p 31.50p 31.50p 0
04/07/2016 31.50p 33.00p 31.50p 31.50p 1060
01/07/2016 31.50p 31.50p 28.42p 31.50p 7958
30/06/2016 31.50p 31.50p 31.50p 31.50p 0
29/06/2016 31.50p 33.00p 31.50p 31.50p 41520
28/06/2016 31.50p 31.50p 31.50p 31.50p 0
27/06/2016 31.50p 31.50p 31.50p 31.50p 0
24/06/2016 31.50p 32.50p 31.50p 31.50p 0
23/06/2016 32.50p 32.50p 32.50p 32.50p 0
22/06/2016 32.50p 32.50p 30.30p 32.50p 2069
21/06/2016 32.50p 32.50p 32.50p 32.50p 0
20/06/2016 32.50p 32.50p 32.50p 32.50p 0
17/06/2016 32.50p 32.50p 32.50p 32.50p 0
16/06/2016 32.50p 32.50p 32.50p 32.50p 0
15/06/2016 32.50p 32.50p 30.00p 32.50p 8000
14/06/2016 32.50p 32.50p 30.13p 32.50p 9400
13/06/2016 32.50p 32.50p 30.30p 32.50p 40
10/06/2016 32.50p 32.50p 32.50p 32.50p 0
09/06/2016 32.50p 33.00p 32.50p 32.50p 50
08/06/2016 32.50p 33.00p 32.50p 32.50p 2700
07/06/2016 32.50p 32.50p 30.30p 32.50p 2800
06/06/2016 32.50p 32.50p 32.50p 32.50p 0
03/06/2016 32.50p 33.00p 32.50p 32.50p 1072
02/06/2016 32.50p 32.50p 32.50p 32.50p 0
01/06/2016 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits