GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/07/2016 296.00p 298.95p 288.19p 292.00p 653681
25/07/2016 285.00p 292.00p 280.14p 292.00p 93590
22/07/2016 280.00p 284.50p 277.00p 280.00p 102242
21/07/2016 277.00p 284.17p 275.49p 284.00p 77835
20/07/2016 277.00p 280.00p 275.92p 280.00p 72715
19/07/2016 280.00p 280.00p 275.00p 277.00p 189100
18/07/2016 275.00p 278.75p 275.00p 276.25p 296528
15/07/2016 273.00p 279.75p 273.00p 275.25p 319162
14/07/2016 273.00p 279.50p 273.00p 277.00p 478965
13/07/2016 277.00p 277.00p 274.00p 274.50p 159231
12/07/2016 279.75p 279.75p 273.87p 275.50p 188225
11/07/2016 280.00p 280.00p 272.52p 275.50p 178875
08/07/2016 282.00p 282.00p 270.25p 272.75p 263006
07/07/2016 277.00p 280.75p 272.75p 279.50p 70491
06/07/2016 273.00p 275.75p 270.00p 272.25p 382590
05/07/2016 282.00p 282.00p 274.00p 275.00p 113455
04/07/2016 280.00p 280.00p 274.00p 274.25p 127764
01/07/2016 282.00p 282.00p 274.25p 274.75p 342885
30/06/2016 280.25p 284.00p 272.50p 275.00p 666973
29/06/2016 285.00p 303.00p 278.00p 278.00p 566904
28/06/2016 277.25p 297.00p 277.25p 288.00p 122267
27/06/2016 296.75p 302.50p 275.00p 275.00p 120031
24/06/2016 280.00p 305.00p 270.00p 305.00p 190869
23/06/2016 296.00p 308.11p 296.00p 305.00p 148413
22/06/2016 286.00p 305.31p 286.00p 304.00p 253065
21/06/2016 292.00p 296.75p 283.00p 296.75p 93298
20/06/2016 284.50p 289.75p 280.66p 288.00p 249316
17/06/2016 285.00p 287.25p 279.50p 280.25p 59747
16/06/2016 277.00p 282.75p 277.00p 280.00p 804247
15/06/2016 280.00p 285.76p 277.22p 280.00p 114497
14/06/2016 287.00p 287.00p 277.25p 279.00p 599581
13/06/2016 303.75p 303.75p 282.85p 285.00p 164229
10/06/2016 309.00p 309.00p 291.00p 294.00p 391756
09/06/2016 305.00p 306.75p 297.00p 297.50p 505734
08/06/2016 320.00p 326.25p 300.00p 300.00p 263167
07/06/2016 316.75p 321.26p 316.25p 316.25p 52225
06/06/2016 322.00p 322.40p 318.31p 318.50p 388010
03/06/2016 319.50p 321.50p 316.50p 317.50p 1376589
02/06/2016 305.00p 334.31p 303.50p 321.00p 392787
01/06/2016 300.00p 304.75p 295.78p 304.75p 159031
31/05/2016 299.00p 300.00p 293.64p 300.00p 419969
27/05/2016 298.75p 299.00p 290.50p 299.00p 91946
26/05/2016 290.75p 296.62p 290.25p 293.00p 44936
25/05/2016 294.00p 296.44p 293.80p 294.75p 170258
24/05/2016 289.00p 298.50p 289.00p 294.62p 12759
23/05/2016 300.00p 300.00p 292.25p 299.00p 55998
20/05/2016 295.00p 298.85p 293.00p 295.00p 70297
19/05/2016 292.25p 296.00p 290.50p 295.00p 74519
18/05/2016 294.75p 294.75p 290.76p 293.50p 22618
17/05/2016 295.00p 299.75p 292.00p 295.00p 62731
16/05/2016 296.00p 296.00p 291.45p 294.00p 65635
13/05/2016 292.00p 295.00p 289.79p 295.00p 171799
12/05/2016 290.00p 293.11p 289.31p 290.00p 35946
11/05/2016 294.75p 295.00p 291.49p 292.75p 20744
10/05/2016 295.75p 295.75p 291.19p 294.00p 50989
09/05/2016 292.75p 295.75p 283.38p 295.75p 113054
06/05/2016 288.00p 288.42p 283.25p 287.25p 20782
05/05/2016 289.75p 289.75p 282.00p 282.75p 54182
04/05/2016 291.75p 291.75p 282.10p 288.50p 24530
03/05/2016 289.75p 292.75p 284.88p 290.50p 218794
29/04/2016 285.25p 291.10p 280.00p 285.00p 85545
28/04/2016 294.00p 294.00p 285.75p 285.75p 108064
27/04/2016 298.75p 298.75p 292.25p 293.00p 28413
26/04/2016 299.25p 299.25p 292.20p 295.00p 476005
25/04/2016 289.75p 300.00p 287.88p 300.00p 672056
22/04/2016 289.75p 289.75p 286.50p 288.75p 107328
21/04/2016 289.75p 291.77p 287.51p 290.00p 27584
20/04/2016 275.50p 291.84p 275.50p 290.00p 708578
19/04/2016 266.25p 273.00p 266.25p 273.00p 47885
18/04/2016 272.00p 272.00p 266.00p 267.50p 36186
15/04/2016 267.25p 270.00p 266.41p 268.50p 60988
14/04/2016 271.50p 271.64p 268.97p 270.00p 38283
13/04/2016 265.25p 272.00p 265.25p 268.00p 59707
12/04/2016 263.00p 268.10p 263.00p 265.00p 21024
11/04/2016 267.25p 269.39p 265.00p 265.00p 32372
08/04/2016 263.25p 269.72p 263.00p 263.00p 48624
07/04/2016 263.25p 267.97p 263.00p 263.00p 27597
06/04/2016 267.00p 271.08p 263.00p 263.00p 55227
05/04/2016 271.00p 271.13p 266.25p 266.25p 93079
04/04/2016 273.00p 274.29p 267.34p 269.00p 191885
01/04/2016 269.25p 276.17p 267.96p 275.00p 98357
31/03/2016 270.00p 275.83p 267.95p 268.25p 98774
30/03/2016 270.25p 274.00p 269.68p 270.00p 66578
29/03/2016 277.00p 280.00p 265.00p 268.50p 320451
24/03/2016 269.75p 276.75p 265.95p 275.00p 223769
23/03/2016 267.00p 270.00p 263.48p 270.00p 49604
22/03/2016 260.00p 266.75p 252.20p 261.00p 57287
21/03/2016 260.00p 260.00p 250.25p 255.00p 38367
18/03/2016 253.25p 257.15p 253.25p 255.50p 71741
17/03/2016 252.00p 254.13p 251.54p 252.00p 22272
16/03/2016 251.25p 255.21p 251.10p 252.00p 110988
15/03/2016 252.25p 254.91p 250.00p 251.00p 43251
14/03/2016 251.25p 255.50p 251.00p 251.50p 24217
11/03/2016 251.25p 256.64p 251.25p 254.00p 38713
10/03/2016 255.00p 257.04p 250.00p 250.00p 51432
09/03/2016 249.25p 253.61p 249.25p 251.00p 12872
08/03/2016 249.50p 254.27p 249.50p 250.00p 64018
07/03/2016 250.75p 253.94p 250.00p 250.38p 320152
04/03/2016 251.25p 252.50p 251.25p 252.25p 17489
03/03/2016 250.25p 256.75p 250.25p 250.50p 99401
02/03/2016 251.25p 254.33p 251.25p 253.50p 135132
01/03/2016 251.25p 253.75p 251.00p 251.00p 49477
29/02/2016 250.00p 253.75p 250.00p 252.75p 34855
26/02/2016 253.00p 253.51p 251.00p 251.00p 71471
25/02/2016 252.25p 254.26p 250.00p 250.00p 69468
24/02/2016 253.00p 254.00p 252.52p 254.00p 131313
23/02/2016 253.25p 255.00p 253.00p 254.25p 25560
22/02/2016 255.00p 256.50p 253.00p 253.25p 78146
19/02/2016 252.50p 256.75p 252.50p 255.00p 18781
18/02/2016 258.00p 258.00p 253.00p 255.50p 46703
17/02/2016 253.25p 257.00p 253.25p 254.75p 114973
16/02/2016 255.25p 258.00p 252.25p 254.00p 50892
15/02/2016 258.00p 258.00p 256.00p 256.25p 32632
12/02/2016 255.00p 257.45p 252.00p 255.50p 60584
11/02/2016 264.00p 264.00p 255.25p 257.50p 503036
10/02/2016 257.25p 259.30p 256.12p 258.00p 1103422
09/02/2016 260.00p 260.00p 255.00p 256.50p 512583
08/02/2016 260.00p 260.00p 250.00p 257.00p 223024
05/02/2016 250.00p 257.25p 250.00p 256.00p 35729
04/02/2016 255.00p 259.00p 253.49p 257.00p 130864
03/02/2016 250.00p 252.90p 250.00p 250.00p 45788
02/02/2016 250.00p 253.04p 249.00p 250.75p 119021
01/02/2016 250.75p 253.16p 250.50p 250.50p 26849
29/01/2016 250.00p 254.59p 250.00p 253.00p 54581
28/01/2016 250.00p 255.00p 246.42p 255.00p 77560
27/01/2016 244.00p 248.00p 242.43p 245.25p 1241408
26/01/2016 247.25p 247.94p 226.80p 240.00p 265017
25/01/2016 248.25p 252.00p 247.00p 247.00p 52815
22/01/2016 249.75p 252.40p 247.25p 248.00p 97746
21/01/2016 247.25p 248.35p 242.56p 248.00p 233196
20/01/2016 256.00p 259.00p 236.25p 243.37p 252983
19/01/2016 258.25p 262.05p 256.00p 256.25p 62705
18/01/2016 271.00p 272.50p 257.55p 258.00p 419708
15/01/2016 273.00p 276.20p 272.41p 273.75p 51825
14/01/2016 277.25p 281.88p 274.00p 274.00p 80944
13/01/2016 283.25p 283.50p 278.85p 280.00p 59895
12/01/2016 280.75p 286.93p 279.25p 280.75p 160958
11/01/2016 277.00p 284.00p 275.31p 283.63p 227720
08/01/2016 274.75p 276.75p 271.00p 276.75p 182113
07/01/2016 273.00p 277.75p 270.67p 273.25p 69971
06/01/2016 267.25p 279.00p 267.25p 277.50p 281964
05/01/2016 269.00p 272.25p 269.00p 272.00p 34846
04/01/2016 271.00p 272.66p 268.50p 271.75p 14754
31/12/2015 268.25p 273.65p 268.25p 271.88p 4561
30/12/2015 269.50p 272.30p 268.64p 272.25p 151790
29/12/2015 266.00p 274.25p 263.69p 274.00p 69232
24/12/2015 264.84p 267.31p 264.25p 266.00p 11219
23/12/2015 264.25p 267.75p 263.97p 267.50p 18131
22/12/2015 262.00p 266.50p 262.00p 266.50p 67044
21/12/2015 262.00p 266.75p 262.00p 264.50p 125296
18/12/2015 257.75p 266.00p 256.25p 266.00p 121527
17/12/2015 263.50p 263.50p 257.00p 259.50p 52994
16/12/2015 262.00p 265.00p 259.96p 264.25p 124252
15/12/2015 262.75p 265.10p 260.44p 262.25p 55769
14/12/2015 265.00p 270.00p 262.79p 266.00p 116757
11/12/2015 265.00p 269.96p 265.00p 267.75p 70873
10/12/2015 273.00p 273.00p 265.63p 266.00p 47918
09/12/2015 270.00p 272.09p 268.00p 268.00p 139599
08/12/2015 271.75p 274.50p 270.50p 270.75p 104180
07/12/2015 269.00p 275.00p 269.00p 272.25p 70672
04/12/2015 273.00p 275.00p 271.00p 272.50p 58020
03/12/2015 274.75p 276.38p 270.50p 272.25p 136860
02/12/2015 275.00p 275.00p 271.00p 274.50p 68019
01/12/2015 279.25p 279.25p 270.25p 271.00p 274340
30/11/2015 279.75p 280.00p 276.75p 276.75p 144696
27/11/2015 280.00p 280.00p 278.00p 278.00p 35673
26/11/2015 280.00p 281.65p 278.00p 278.00p 136969
25/11/2015 274.00p 283.63p 274.00p 274.00p 76776
24/11/2015 270.00p 279.61p 270.00p 277.50p 259861
23/11/2015 270.00p 277.75p 270.00p 276.50p 78692
20/11/2015 273.00p 275.00p 270.25p 274.00p 17086
19/11/2015 265.00p 276.76p 265.00p 274.50p 83740
18/11/2015 273.00p 273.00p 268.00p 268.00p 36674
17/11/2015 265.00p 272.00p 265.00p 268.00p 85021
16/11/2015 260.00p 269.24p 260.00p 267.75p 52894
13/11/2015 269.00p 269.00p 261.50p 267.00p 220070
12/11/2015 260.00p 267.42p 260.00p 264.50p 103881
11/11/2015 268.00p 268.00p 265.75p 267.00p 78807
10/11/2015 268.00p 268.00p 262.25p 263.00p 250443
09/11/2015 260.25p 265.00p 259.99p 265.00p 200616
06/11/2015 270.00p 270.00p 262.00p 266.75p 304071
05/11/2015 275.00p 275.00p 265.25p 268.00p 166883
04/11/2015 279.00p 279.00p 271.75p 273.00p 144494
03/11/2015 273.00p 279.00p 270.75p 277.00p 346664
02/11/2015 269.75p 273.00p 267.81p 271.25p 87907
30/10/2015 275.00p 280.95p 268.00p 269.75p 87712
29/10/2015 276.00p 290.00p 276.00p 283.75p 199508
28/10/2015 268.00p 278.00p 268.00p 277.50p 99514
27/10/2015 261.00p 275.00p 260.75p 271.00p 308980
26/10/2015 244.25p 264.50p 244.25p 264.50p 103120
23/10/2015 252.00p 252.00p 244.75p 251.50p 27148
22/10/2015 252.00p 252.00p 248.00p 251.75p 100755
21/10/2015 250.00p 251.67p 245.50p 250.25p 42941
20/10/2015 245.00p 253.00p 244.12p 250.00p 116666
19/10/2015 235.00p 244.48p 235.00p 242.25p 110479
16/10/2015 241.00p 244.00p 238.06p 244.00p 19737
15/10/2015 235.00p 240.90p 235.00p 240.50p 29535
14/10/2015 235.00p 241.00p 235.00p 240.00p 116773
13/10/2015 235.50p 240.58p 235.50p 237.00p 91026
12/10/2015 232.00p 240.53p 232.00p 238.25p 96654

*Close Price adjusted for both dividends and splits