GAN (GAN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/10/2014 71.50p 72.90p 68.05p 70.50p 10195
27/10/2014 71.50p 72.94p 71.50p 71.50p 2040
24/10/2014 71.50p 72.94p 71.50p 71.50p 2601
23/10/2014 71.50p 72.94p 70.03p 71.50p 3256
22/10/2014 71.50p 71.50p 71.50p 71.50p 0
21/10/2014 70.50p 73.00p 70.50p 71.50p 8203
20/10/2014 71.00p 73.25p 70.50p 70.50p 85000
17/10/2014 70.00p 71.00p 70.00p 71.00p 4225
16/10/2014 71.00p 72.00p 68.06p 70.00p 2815
15/10/2014 71.00p 71.00p 68.50p 71.00p 3189
14/10/2014 71.00p 73.00p 68.06p 71.00p 16209
13/10/2014 70.50p 72.00p 68.05p 71.00p 4232
10/10/2014 70.50p 70.50p 70.50p 70.50p 0
09/10/2014 70.50p 70.50p 70.50p 70.50p 0
08/10/2014 70.50p 72.90p 70.50p 70.50p 6846
07/10/2014 70.50p 70.50p 68.05p 70.50p 7656
06/10/2014 68.50p 72.80p 68.50p 70.50p 73200
03/10/2014 68.50p 70.00p 68.50p 68.50p 74298
02/10/2014 67.50p 70.00p 67.50p 68.50p 30740
01/10/2014 68.50p 69.25p 67.00p 67.50p 7028
30/09/2014 64.50p 70.00p 61.00p 68.50p 20022
29/09/2014 76.00p 76.00p 60.50p 64.50p 44694
26/09/2014 78.50p 78.50p 76.00p 78.50p 3834
25/09/2014 78.50p 78.50p 78.50p 78.50p 0
24/09/2014 82.00p 82.10p 76.05p 78.50p 30225
23/09/2014 82.00p 82.10p 82.00p 82.00p 125
22/09/2014 81.50p 83.00p 80.03p 82.00p 15642
19/09/2014 81.50p 81.65p 81.50p 81.50p 6000
18/09/2014 82.50p 83.00p 80.00p 81.50p 5790
17/09/2014 83.50p 84.50p 83.50p 84.00p 3352
16/09/2014 83.50p 83.65p 83.50p 83.50p 1546
15/09/2014 83.50p 83.50p 82.00p 83.50p 2800
12/09/2014 83.50p 83.88p 83.50p 83.50p 5000
11/09/2014 83.50p 83.90p 82.03p 83.50p 15103
10/09/2014 83.50p 83.90p 83.50p 83.50p 1500
09/09/2014 83.50p 83.90p 83.50p 83.50p 500
08/09/2014 83.50p 84.00p 82.00p 83.50p 18500
05/09/2014 82.50p 82.50p 82.50p 82.50p 0
04/09/2014 82.50p 85.00p 79.50p 82.50p 70704
03/09/2014 82.50p 82.50p 80.05p 82.50p 449
02/09/2014 82.50p 82.50p 80.05p 82.50p 953
01/09/2014 83.50p 83.65p 80.00p 83.50p 26035
29/08/2014 83.50p 83.50p 83.40p 83.50p 592
28/08/2014 83.50p 83.50p 82.30p 83.50p 2950
27/08/2014 83.50p 83.50p 83.50p 83.50p 0
26/08/2014 83.50p 84.00p 82.75p 83.50p 7833
22/08/2014 83.50p 83.50p 82.75p 83.50p 554
21/08/2014 83.50p 83.65p 83.50p 83.50p 1200
20/08/2014 83.50p 83.70p 83.50p 83.50p 1582
19/08/2014 83.50p 83.50p 83.50p 83.50p 0
18/08/2014 83.50p 83.50p 83.50p 83.50p 0
15/08/2014 83.50p 83.80p 83.50p 83.50p 349
14/08/2014 83.50p 83.50p 83.50p 83.50p 0
13/08/2014 83.50p 83.50p 82.00p 83.50p 5615
12/08/2014 85.00p 85.00p 82.00p 83.50p 3250
11/08/2014 85.00p 85.00p 83.00p 85.00p 5000
08/08/2014 85.00p 85.00p 83.00p 85.00p 5012
07/08/2014 85.00p 85.00p 83.04p 85.00p 1400
06/08/2014 85.00p 85.00p 83.04p 85.00p 1473
05/08/2014 87.00p 87.00p 83.04p 85.00p 28929
04/08/2014 87.00p 87.00p 86.02p 87.00p 1135
01/08/2014 87.50p 87.50p 86.02p 87.00p 4065
31/07/2014 89.50p 89.50p 87.00p 87.50p 8500
30/07/2014 92.00p 92.00p 89.50p 89.50p 6750
29/07/2014 93.00p 93.00p 91.00p 92.00p 7114
28/07/2014 93.00p 93.50p 93.00p 93.00p 1500
25/07/2014 93.00p 93.00p 91.00p 93.00p 0
24/07/2014 93.00p 93.00p 91.00p 93.00p 1000
23/07/2014 93.00p 95.00p 93.00p 93.00p 1763
22/07/2014 93.00p 93.00p 92.00p 93.00p 321000
21/07/2014 93.00p 93.00p 89.00p 93.00p 0
18/07/2014 93.00p 93.00p 89.00p 93.00p 0
17/07/2014 92.00p 93.00p 89.00p 93.00p 15160
16/07/2014 92.00p 92.00p 91.00p 92.00p 1972
15/07/2014 92.00p 92.00p 90.00p 92.00p 15553
14/07/2014 92.00p 92.00p 91.00p 92.00p 5000
11/07/2014 92.00p 92.00p 91.00p 92.00p 4396
10/07/2014 92.00p 92.00p 91.00p 92.00p 33027
09/07/2014 92.00p 93.00p 91.00p 92.00p 42653
08/07/2014 92.00p 92.00p 91.00p 92.00p 24711
07/07/2014 100.50p 100.50p 91.00p 92.00p 107539
04/07/2014 100.50p 100.50p 98.00p 100.50p 20234
03/07/2014 102.50p 102.50p 100.00p 100.50p 63787
02/07/2014 102.50p 102.50p 91.30p 102.50p 80866
01/07/2014 102.50p 102.50p 100.00p 102.50p 4361
30/06/2014 102.50p 102.50p 100.00p 102.50p 2000
27/06/2014 102.50p 102.50p 99.00p 102.50p 0
26/06/2014 102.50p 102.50p 99.00p 102.50p 17183
25/06/2014 103.00p 103.00p 97.00p 102.50p 19000
24/06/2014 103.00p 103.00p 103.00p 103.00p 500
23/06/2014 103.00p 103.00p 99.00p 103.00p 4658
20/06/2014 103.00p 103.00p 100.00p 103.00p 4468
19/06/2014 103.00p 103.00p 100.00p 103.00p 0
18/06/2014 103.00p 103.00p 100.00p 103.00p 5803
17/06/2014 106.00p 106.00p 100.00p 103.00p 6342
16/06/2014 106.00p 106.00p 105.25p 106.00p 1000
13/06/2014 106.00p 106.00p 105.25p 106.00p 36
12/06/2014 106.00p 106.00p 99.50p 106.00p 24539
11/06/2014 108.50p 108.50p 103.00p 106.00p 24902
10/06/2014 109.50p 110.00p 106.05p 108.50p 4157
09/06/2014 109.50p 110.00p 108.03p 109.50p 673
06/06/2014 109.50p 110.00p 108.03p 109.50p 3025
05/06/2014 109.50p 111.00p 108.00p 109.50p 0
04/06/2014 108.50p 111.00p 108.00p 109.50p 5160
03/06/2014 108.00p 110.50p 108.00p 108.00p 0
02/06/2014 110.50p 111.00p 108.00p 108.00p 9892
30/05/2014 110.50p 111.00p 109.00p 110.50p 6524
29/05/2014 110.50p 110.50p 109.03p 110.50p 3966
28/05/2014 110.50p 111.85p 110.50p 110.50p 3442
27/05/2014 110.50p 111.00p 110.50p 110.50p 5000
23/05/2014 110.50p 111.00p 110.50p 110.50p 90
22/05/2014 110.50p 110.50p 109.00p 110.50p 1003
21/05/2014 110.50p 110.78p 109.00p 110.50p 8670
20/05/2014 110.50p 111.00p 110.50p 110.50p 4345
19/05/2014 112.00p 112.00p 109.00p 110.50p 17807
16/05/2014 115.00p 115.00p 109.00p 112.00p 245865
15/05/2014 115.00p 115.00p 111.00p 115.00p 2000
14/05/2014 117.00p 117.00p 111.00p 115.00p 22808
13/05/2014 117.00p 117.40p 115.00p 117.00p 6700
12/05/2014 119.00p 119.00p 111.00p 117.00p 29570
09/05/2014 119.00p 119.00p 118.02p 119.00p 5152
08/05/2014 119.50p 119.50p 118.00p 119.00p 344198
07/05/2014 121.50p 121.50p 118.00p 119.50p 8743
06/05/2014 127.00p 129.50p 120.00p 120.00p 26415
02/05/2014 128.00p 130.40p 124.06p 127.00p 5961
01/05/2014 126.50p 131.86p 124.08p 128.00p 25412
30/04/2014 113.50p 128.00p 110.49p 126.50p 345921
29/04/2014 111.50p 112.50p 111.50p 111.50p 1000
28/04/2014 111.50p 113.00p 104.62p 111.50p 29409
25/04/2014 110.50p 113.00p 108.03p 111.50p 9584
24/04/2014 110.00p 110.50p 110.00p 110.50p 140000
23/04/2014 110.00p 112.58p 105.00p 110.00p 10466
22/04/2014 102.50p 112.58p 102.50p 110.00p 44533
17/04/2014 102.50p 105.00p 100.00p 102.50p 5633
16/04/2014 102.50p 102.50p 100.00p 102.50p 302933
15/04/2014 116.00p 116.00p 97.00p 102.50p 222405
14/04/2014 118.00p 118.00p 112.00p 116.00p 19608
11/04/2014 121.00p 121.00p 116.00p 118.00p 14644
10/04/2014 123.50p 123.50p 120.00p 121.00p 3492
09/04/2014 122.50p 122.50p 120.00p 122.50p 6321
08/04/2014 123.50p 123.80p 119.00p 122.50p 27993
07/04/2014 137.00p 137.00p 116.00p 123.50p 151235
04/04/2014 139.00p 140.00p 134.00p 137.00p 14588
03/04/2014 138.50p 140.00p 135.00p 138.50p 18072
02/04/2014 139.50p 139.50p 136.25p 138.50p 9127
01/04/2014 140.00p 140.00p 133.50p 139.50p 7651
31/03/2014 140.50p 140.50p 136.40p 140.00p 24625
28/03/2014 140.50p 142.00p 137.50p 140.50p 27376
27/03/2014 140.50p 142.00p 140.50p 140.50p 7000
26/03/2014 140.50p 142.00p 138.00p 140.50p 19894
25/03/2014 140.50p 140.50p 138.00p 140.50p 692
24/03/2014 140.50p 143.00p 138.00p 140.50p 4418
21/03/2014 140.50p 143.00p 140.50p 140.50p 7078
20/03/2014 140.50p 142.00p 140.50p 140.50p 6541
19/03/2014 140.50p 140.50p 137.70p 140.50p 1800
18/03/2014 139.50p 142.50p 138.00p 140.50p 2229
17/03/2014 140.00p 141.50p 136.25p 139.50p 18686
14/03/2014 141.50p 142.50p 138.00p 140.00p 20431
13/03/2014 143.50p 144.00p 140.00p 142.50p 5578
12/03/2014 143.50p 143.50p 142.00p 143.50p 0
11/03/2014 143.50p 143.50p 142.00p 143.50p 3302
10/03/2014 143.50p 145.00p 142.10p 143.50p 13912
07/03/2014 142.50p 143.00p 142.00p 142.50p 23382
06/03/2014 141.00p 143.00p 141.00p 142.50p 4222
05/03/2014 141.00p 142.00p 141.00p 141.00p 18704
04/03/2014 141.00p 141.58p 140.00p 141.00p 6600
03/03/2014 141.00p 144.50p 140.00p 141.00p 22475
28/02/2014 140.00p 144.50p 140.00p 144.50p 176250
27/02/2014 140.00p 142.00p 138.00p 140.00p 182474
26/02/2014 139.00p 141.00p 137.45p 140.00p 215831
25/02/2014 139.00p 140.00p 136.79p 139.00p 111590
24/02/2014 137.00p 142.80p 136.00p 139.00p 46314
21/02/2014 137.00p 137.50p 136.00p 137.00p 6789
20/02/2014 139.00p 140.00p 136.00p 137.00p 165202
19/02/2014 143.50p 145.00p 136.50p 139.00p 34521
18/02/2014 146.50p 146.50p 138.00p 143.50p 53283
17/02/2014 149.00p 149.00p 143.00p 146.00p 27122
14/02/2014 149.00p 150.50p 145.46p 149.00p 10536
13/02/2014 150.00p 151.00p 146.08p 149.00p 5349
12/02/2014 150.50p 155.00p 147.39p 149.00p 77707
11/02/2014 143.00p 153.00p 143.00p 150.50p 184015
10/02/2014 157.50p 158.00p 140.00p 144.00p 199192
07/02/2014 158.50p 162.00p 153.00p 157.50p 24900
06/02/2014 158.50p 158.50p 156.96p 158.50p 5437
05/02/2014 158.50p 158.50p 155.65p 158.50p 9259
04/02/2014 158.50p 158.50p 155.00p 158.50p 31741
03/02/2014 157.50p 158.50p 155.00p 158.50p 135366
31/01/2014 165.50p 165.50p 153.65p 157.50p 24484
30/01/2014 165.50p 165.50p 162.70p 165.50p 2807
29/01/2014 164.50p 165.50p 158.50p 165.50p 14339
28/01/2014 166.00p 166.00p 160.00p 164.50p 7601
27/01/2014 176.50p 176.50p 156.00p 166.00p 91174
24/01/2014 176.50p 176.50p 174.10p 176.50p 16440
23/01/2014 178.50p 178.50p 174.00p 176.50p 9195
22/01/2014 178.50p 178.70p 175.00p 178.50p 38882
21/01/2014 178.50p 179.55p 175.00p 178.50p 34464
20/01/2014 178.50p 180.90p 176.50p 178.50p 38036
17/01/2014 177.00p 181.50p 174.00p 178.50p 74222
16/01/2014 173.00p 184.02p 169.50p 177.00p 226370
15/01/2014 169.50p 171.00p 161.36p 169.50p 54953

*Close Price adjusted for both dividends and splits