GB Group (GBG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GB Group

Date Open High Low Close* Volume
19/05/2017 382.00p 387.75p 370.75p 385.00p 351292
18/05/2017 370.75p 379.75p 370.75p 377.00p 769408
17/05/2017 370.75p 383.00p 370.75p 373.00p 470649
16/05/2017 382.00p 383.00p 372.25p 374.25p 576935
15/05/2017 387.75p 390.00p 378.00p 382.00p 201224
12/05/2017 382.50p 391.75p 377.00p 385.25p 389195
11/05/2017 380.00p 390.00p 376.87p 389.25p 534903
10/05/2017 355.00p 381.00p 353.50p 376.00p 1080469
09/05/2017 347.00p 354.00p 345.13p 353.00p 878505
08/05/2017 344.00p 355.00p 344.00p 352.00p 111862
05/05/2017 354.75p 355.00p 345.00p 355.00p 83026
04/05/2017 350.00p 355.00p 345.00p 355.00p 102311
03/05/2017 345.25p 354.75p 343.50p 352.00p 236233
02/05/2017 348.00p 355.02p 343.75p 355.00p 212635
28/04/2017 343.00p 347.50p 342.82p 345.00p 202979
27/04/2017 335.25p 346.00p 335.25p 343.00p 222239
26/04/2017 348.00p 348.00p 337.11p 343.00p 233677
25/04/2017 346.00p 346.00p 337.39p 342.00p 401296
24/04/2017 335.50p 349.50p 334.75p 338.75p 162264
21/04/2017 324.50p 339.50p 324.50p 338.50p 361557
20/04/2017 325.00p 334.75p 312.00p 334.50p 1824229
19/04/2017 315.00p 321.25p 311.75p 315.00p 512679
18/04/2017 300.00p 308.12p 298.18p 304.00p 106716
13/04/2017 305.00p 309.75p 295.82p 306.00p 100213
12/04/2017 292.00p 305.00p 292.00p 303.00p 111216
11/04/2017 287.00p 302.75p 284.50p 297.75p 623086
10/04/2017 280.00p 287.00p 276.35p 284.25p 193875
07/04/2017 276.50p 282.77p 270.00p 277.50p 450173
06/04/2017 290.00p 290.00p 278.94p 280.75p 173725
05/04/2017 290.00p 290.00p 281.25p 284.00p 275411
04/04/2017 285.25p 288.56p 279.75p 283.00p 356287
03/04/2017 287.75p 292.25p 285.00p 288.00p 164871
31/03/2017 285.00p 293.25p 285.00p 293.00p 174119
30/03/2017 294.75p 295.00p 280.00p 294.00p 129592
29/03/2017 290.75p 290.75p 281.00p 281.00p 144487
28/03/2017 285.00p 291.62p 280.87p 287.00p 109312
27/03/2017 286.75p 294.75p 285.00p 285.00p 104950
24/03/2017 288.00p 294.00p 285.00p 285.00p 226892
23/03/2017 292.00p 297.50p 288.00p 288.00p 423731
22/03/2017 300.00p 300.00p 288.00p 290.75p 195247
21/03/2017 296.00p 300.00p 292.25p 300.00p 169206
20/03/2017 305.00p 305.00p 292.17p 298.75p 173874
17/03/2017 295.25p 302.96p 295.25p 300.00p 223021
16/03/2017 307.00p 307.00p 295.25p 300.00p 158343
15/03/2017 300.25p 305.00p 300.00p 302.00p 216897
14/03/2017 304.75p 306.75p 299.90p 303.00p 133744
13/03/2017 307.00p 307.00p 300.00p 301.00p 152368
10/03/2017 302.00p 307.00p 296.00p 300.50p 339305
09/03/2017 305.00p 305.00p 300.00p 305.00p 105080
08/03/2017 299.50p 307.00p 296.00p 302.50p 111349
07/03/2017 308.00p 308.00p 297.00p 302.50p 55920
06/03/2017 307.75p 307.75p 295.25p 304.00p 135257
03/03/2017 298.50p 307.75p 298.00p 299.25p 94229
02/03/2017 300.00p 308.00p 299.85p 305.75p 243147
01/03/2017 309.00p 309.00p 296.25p 303.00p 259463
28/02/2017 301.00p 310.00p 298.40p 300.00p 116725
27/02/2017 305.00p 307.75p 298.00p 301.50p 65971
24/02/2017 309.75p 309.75p 299.25p 300.00p 432078
23/02/2017 310.00p 310.00p 296.50p 302.00p 235841
22/02/2017 302.25p 309.75p 295.50p 298.00p 99081
21/02/2017 307.50p 309.75p 300.50p 301.75p 72513
20/02/2017 310.00p 310.00p 301.00p 301.25p 129452
17/02/2017 303.00p 309.75p 298.25p 301.25p 250458
16/02/2017 305.50p 310.00p 303.00p 304.50p 445846
15/02/2017 298.00p 310.00p 296.00p 308.38p 388129
14/02/2017 298.00p 298.00p 290.00p 294.00p 117955
13/02/2017 285.00p 298.00p 285.00p 293.00p 165072
10/02/2017 297.75p 297.75p 290.00p 292.25p 74675
09/02/2017 298.00p 298.00p 286.00p 295.00p 444686
08/02/2017 297.75p 297.75p 288.00p 290.00p 129418
07/02/2017 298.00p 298.00p 289.00p 291.75p 81891
06/02/2017 285.00p 298.00p 285.00p 289.00p 192522
03/02/2017 298.00p 298.00p 285.25p 298.00p 106410
02/02/2017 297.75p 297.75p 288.50p 290.00p 63146
01/02/2017 293.00p 297.50p 291.69p 294.50p 84386
31/01/2017 285.00p 295.52p 285.00p 292.00p 135264
30/01/2017 300.00p 300.00p 288.00p 290.00p 85044
27/01/2017 288.25p 296.00p 286.00p 288.50p 113541
26/01/2017 305.00p 305.00p 285.00p 288.75p 167162
25/01/2017 300.00p 304.00p 293.71p 296.00p 36103
24/01/2017 300.00p 309.75p 295.75p 304.00p 42006
23/01/2017 300.00p 309.70p 297.00p 303.25p 206044
20/01/2017 300.00p 300.00p 294.75p 297.25p 121638
19/01/2017 298.75p 298.75p 293.25p 295.50p 468570
18/01/2017 295.75p 299.00p 295.00p 299.00p 702326
17/01/2017 296.00p 299.06p 291.18p 298.75p 186968
16/01/2017 285.00p 300.00p 285.00p 298.25p 204954
13/01/2017 288.50p 299.25p 286.00p 295.25p 294403
12/01/2017 292.50p 299.00p 287.14p 290.50p 205819
11/01/2017 285.75p 292.00p 285.00p 290.25p 359259
10/01/2017 293.00p 299.28p 287.25p 287.75p 435919
09/01/2017 300.00p 314.00p 292.75p 294.00p 583070
06/01/2017 287.25p 294.25p 280.75p 290.00p 210391
05/01/2017 285.00p 291.25p 274.00p 288.00p 136314
04/01/2017 285.00p 285.00p 276.38p 283.25p 109249
03/01/2017 280.75p 281.75p 271.31p 279.50p 204570
30/12/2016 280.75p 280.75p 271.00p 272.75p 45823
29/12/2016 276.75p 280.00p 270.00p 274.75p 131205
28/12/2016 290.00p 290.00p 271.16p 274.75p 158323
23/12/2016 281.00p 287.00p 280.00p 282.00p 53943
22/12/2016 292.50p 292.50p 279.00p 282.50p 251262
21/12/2016 279.00p 290.88p 279.00p 287.50p 382099
20/12/2016 289.50p 289.50p 280.00p 286.00p 406581
19/12/2016 284.50p 285.00p 279.33p 280.25p 520733
16/12/2016 287.00p 287.00p 280.00p 280.00p 552981
15/12/2016 287.75p 294.00p 283.00p 285.50p 282332
14/12/2016 284.25p 292.19p 284.00p 284.25p 211919
13/12/2016 290.00p 295.00p 280.00p 290.25p 260712
12/12/2016 283.75p 289.75p 282.12p 287.50p 193131
09/12/2016 279.75p 290.00p 279.25p 288.75p 422183
08/12/2016 271.75p 287.71p 270.00p 280.25p 540612
07/12/2016 268.25p 273.75p 262.00p 272.75p 225123
06/12/2016 265.00p 272.83p 260.75p 265.75p 647959
05/12/2016 255.50p 263.00p 255.50p 262.25p 371570
02/12/2016 248.25p 262.40p 248.25p 260.00p 695102
01/12/2016 240.00p 253.25p 240.00p 251.00p 636545
30/11/2016 248.00p 248.00p 242.62p 245.75p 209373
29/11/2016 231.00p 250.00p 231.00p 241.50p 2318299
28/11/2016 239.75p 239.75p 227.69p 230.00p 301546
25/11/2016 235.00p 236.90p 231.75p 231.75p 190028
24/11/2016 232.25p 238.25p 232.25p 233.50p 199135
23/11/2016 234.75p 247.00p 231.64p 237.00p 92205
22/11/2016 245.00p 245.00p 238.44p 242.00p 213575
21/11/2016 244.50p 244.50p 236.50p 240.50p 401209
18/11/2016 239.50p 240.00p 234.00p 240.00p 380789
17/11/2016 234.00p 240.25p 234.00p 234.50p 105124
16/11/2016 231.25p 240.00p 231.00p 234.50p 198548
15/11/2016 230.50p 238.00p 230.50p 235.75p 429540
14/11/2016 233.00p 238.00p 230.75p 235.00p 244691
11/11/2016 233.50p 237.75p 230.25p 234.50p 356424
10/11/2016 225.00p 240.00p 221.50p 234.50p 727196
09/11/2016 210.50p 226.43p 205.77p 222.00p 521570
08/11/2016 216.50p 217.75p 212.00p 215.00p 464560
07/11/2016 240.00p 242.51p 210.95p 218.75p 705104
04/11/2016 239.50p 242.39p 237.75p 237.75p 197906
03/11/2016 236.25p 241.50p 235.00p 238.25p 591922
02/11/2016 233.25p 240.00p 233.25p 236.50p 210603
01/11/2016 237.25p 242.65p 236.50p 236.50p 505718
31/10/2016 246.25p 255.50p 217.55p 238.00p 652502
28/10/2016 252.25p 256.01p 246.50p 247.75p 236942
27/10/2016 250.50p 257.75p 250.00p 250.00p 594670
26/10/2016 260.25p 273.75p 253.00p 254.75p 413018
25/10/2016 251.00p 271.37p 250.00p 257.25p 983626
24/10/2016 247.00p 253.75p 230.50p 247.00p 2112466
21/10/2016 260.00p 270.00p 246.75p 246.75p 1706340
20/10/2016 310.00p 310.00p 250.00p 260.00p 2792584
19/10/2016 330.00p 330.00p 315.50p 319.75p 126791
18/10/2016 320.00p 325.75p 317.49p 322.50p 361054
17/10/2016 329.00p 332.00p 318.75p 320.00p 129828
14/10/2016 329.75p 330.00p 317.25p 317.25p 110506
13/10/2016 317.00p 326.00p 317.00p 317.50p 91597
12/10/2016 318.00p 329.75p 318.00p 320.50p 264512
11/10/2016 325.00p 325.00p 319.25p 320.50p 177174
10/10/2016 329.00p 335.00p 325.00p 326.50p 626838
07/10/2016 329.00p 332.00p 325.25p 329.50p 100217
06/10/2016 328.00p 331.85p 326.25p 330.00p 1006382
05/10/2016 330.00p 334.75p 321.00p 329.25p 475421
04/10/2016 345.00p 345.00p 332.25p 334.50p 104016
03/10/2016 350.00p 350.00p 335.25p 337.75p 234556
30/09/2016 347.75p 347.75p 336.50p 336.50p 145824
29/09/2016 343.25p 344.00p 340.21p 342.25p 48206
28/09/2016 342.00p 347.00p 340.50p 344.00p 350593
27/09/2016 341.25p 349.75p 341.25p 343.75p 104186
26/09/2016 349.00p 349.50p 340.00p 348.50p 628556
23/09/2016 340.75p 348.60p 340.75p 343.50p 57566
22/09/2016 349.75p 354.75p 344.47p 347.75p 351175
21/09/2016 349.75p 357.00p 338.88p 347.50p 555769
20/09/2016 335.00p 350.00p 335.00p 349.00p 1376710
19/09/2016 333.75p 345.00p 327.27p 340.00p 344877
16/09/2016 319.75p 330.00p 314.99p 328.00p 147181
15/09/2016 305.25p 325.75p 305.25p 320.25p 92057
14/09/2016 313.50p 316.00p 311.24p 315.00p 97207
13/09/2016 315.00p 316.08p 307.31p 314.75p 294205
12/09/2016 307.50p 311.75p 305.00p 305.50p 117047
09/09/2016 313.75p 313.75p 306.00p 307.00p 54876
08/09/2016 317.50p 317.50p 307.00p 307.00p 46290
07/09/2016 300.00p 311.50p 300.00p 307.25p 324175
06/09/2016 315.00p 315.00p 305.00p 306.00p 67823
05/09/2016 305.00p 314.25p 305.00p 306.75p 786505
02/09/2016 315.00p 315.00p 305.25p 309.00p 46947
01/09/2016 304.00p 311.96p 304.00p 306.25p 143859
31/08/2016 314.00p 314.00p 304.25p 309.75p 374387
30/08/2016 304.25p 311.32p 304.25p 308.00p 45256
26/08/2016 309.75p 314.00p 305.12p 311.00p 129534
25/08/2016 309.75p 311.75p 302.50p 310.00p 220443
24/08/2016 301.25p 315.00p 301.25p 307.75p 169119
23/08/2016 301.00p 314.75p 301.00p 304.25p 53981
22/08/2016 301.50p 314.25p 300.00p 310.50p 150913
19/08/2016 300.00p 315.00p 300.00p 311.25p 219492
18/08/2016 300.00p 306.25p 296.00p 303.00p 106644
17/08/2016 300.00p 311.00p 300.00p 302.00p 92421
16/08/2016 307.00p 315.00p 301.25p 305.00p 228424
15/08/2016 315.00p 315.00p 308.00p 309.00p 90349
12/08/2016 305.00p 315.00p 305.00p 307.25p 206477
11/08/2016 301.00p 312.00p 301.00p 306.00p 89612
10/08/2016 308.00p 318.25p 304.30p 306.00p 193405
09/08/2016 300.00p 307.00p 295.25p 300.75p 53019
08/08/2016 303.00p 306.57p 298.69p 301.25p 45874
05/08/2016 304.75p 304.75p 298.00p 301.00p 94582
04/08/2016 293.00p 303.00p 293.00p 300.50p 530452

*Close Price adjusted for both dividends and splits