GAN (GAN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/01/2014 164.00p 179.00p 164.00p 169.50p 281925
13/01/2014 147.00p 169.85p 147.00p 165.50p 484374
10/01/2014 142.50p 147.00p 138.90p 145.00p 179764
09/01/2014 143.50p 146.16p 139.50p 142.00p 26648
08/01/2014 143.50p 147.00p 143.50p 143.50p 22123
07/01/2014 143.50p 146.80p 140.00p 143.50p 48691
06/01/2014 138.50p 145.00p 138.20p 143.00p 218777
03/01/2014 138.50p 141.00p 136.20p 138.50p 55271
02/01/2014 138.50p 140.00p 136.20p 138.50p 22006
31/12/2013 138.50p 140.50p 136.00p 138.50p 0
30/12/2013 139.50p 140.50p 136.00p 138.50p 16965
27/12/2013 140.50p 140.55p 137.92p 139.50p 7767
24/12/2013 140.50p 141.25p 140.50p 140.50p 2000
23/12/2013 140.50p 142.80p 140.50p 140.50p 3500
20/12/2013 140.50p 141.00p 140.50p 140.50p 8592
19/12/2013 140.50p 141.00p 138.00p 140.50p 8823
18/12/2013 140.50p 141.25p 138.20p 140.50p 8401
17/12/2013 140.50p 142.50p 138.20p 140.50p 4132
16/12/2013 141.50p 141.95p 137.00p 140.50p 81944
13/12/2013 141.50p 141.95p 140.00p 141.50p 102972
12/12/2013 141.50p 142.50p 140.00p 141.50p 89143
11/12/2013 141.50p 142.50p 141.50p 141.50p 15762
10/12/2013 142.50p 144.95p 141.00p 141.50p 72879
09/12/2013 140.50p 146.00p 137.00p 142.50p 440612
06/12/2013 139.50p 139.50p 135.00p 139.50p 160000
05/12/2013 141.50p 141.50p 136.21p 139.50p 57150
04/12/2013 142.50p 142.50p 135.00p 141.50p 13500
03/12/2013 142.50p 142.50p 140.20p 142.50p 13861
02/12/2013 142.50p 142.50p 140.00p 142.50p 118916
29/11/2013 145.00p 145.00p 137.00p 142.50p 31943
28/11/2013 145.00p 149.00p 140.20p 144.50p 69943
27/11/2013 143.50p 149.00p 140.00p 145.00p 203738
26/11/2013 146.00p 147.00p 141.00p 143.50p 61083
25/11/2013 142.00p 152.00p 137.00p 146.00p 280190

*Close Price adjusted for both dividends and splits