GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2014 153.50p 153.50p 150.00p 151.50p 832096
04/08/2014 153.50p 153.50p 153.00p 153.50p 17361
01/08/2014 153.50p 153.50p 152.00p 153.50p 23971
31/07/2014 153.50p 154.00p 153.17p 153.50p 56575
30/07/2014 154.00p 155.00p 153.22p 153.50p 143611
29/07/2014 154.00p 154.45p 153.00p 154.00p 188855
28/07/2014 154.00p 154.44p 153.15p 154.00p 31900
25/07/2014 154.50p 154.50p 153.01p 154.00p 25943
24/07/2014 154.50p 155.00p 153.00p 154.50p 27200
23/07/2014 154.00p 156.00p 153.00p 154.50p 33143
22/07/2014 156.50p 156.50p 155.00p 156.00p 85935
21/07/2014 157.00p 157.00p 156.00p 156.50p 50229
18/07/2014 157.00p 157.00p 156.10p 157.00p 17678
17/07/2014 157.00p 157.00p 156.00p 157.00p 62705
16/07/2014 157.00p 158.00p 156.00p 157.00p 88355
15/07/2014 158.00p 158.20p 149.75p 157.00p 17195
14/07/2014 159.00p 159.10p 149.75p 149.75p 14558
11/07/2014 159.00p 159.65p 158.00p 159.00p 23202
10/07/2014 161.50p 161.50p 158.25p 159.00p 39413
09/07/2014 161.50p 163.00p 160.00p 161.50p 85876
08/07/2014 162.00p 164.00p 161.00p 161.50p 40888
07/07/2014 163.00p 164.50p 161.50p 162.00p 145891
04/07/2014 161.00p 165.70p 161.00p 163.00p 1487429
03/07/2014 161.00p 162.50p 160.00p 161.00p 255571
02/07/2014 157.50p 162.56p 156.50p 161.00p 91731
01/07/2014 156.50p 157.93p 156.05p 156.50p 123648
30/06/2014 156.50p 157.25p 155.90p 156.50p 88995
27/06/2014 156.50p 157.25p 155.90p 156.50p 14726
26/06/2014 156.50p 157.25p 156.50p 156.50p 8694
25/06/2014 156.50p 157.00p 155.00p 156.50p 56733
24/06/2014 157.00p 157.74p 155.00p 156.50p 23696
23/06/2014 155.50p 158.00p 155.50p 157.00p 19411
20/06/2014 156.00p 156.33p 154.13p 154.75p 37135
19/06/2014 156.00p 157.21p 155.75p 156.25p 20247
18/06/2014 157.00p 160.40p 156.50p 156.50p 24353
17/06/2014 159.75p 161.00p 157.48p 158.50p 39926
16/06/2014 161.19p 161.19p 157.56p 159.00p 16350
13/06/2014 162.00p 162.20p 158.00p 160.13p 52505
12/06/2014 161.00p 162.52p 158.75p 160.00p 381070
11/06/2014 158.25p 162.00p 158.00p 161.00p 86056
10/06/2014 159.75p 159.75p 158.34p 159.00p 24362
09/06/2014 158.00p 162.00p 158.00p 159.00p 103700
06/06/2014 148.00p 162.00p 148.00p 160.00p 183549
05/06/2014 146.50p 152.51p 146.50p 150.75p 12562
04/06/2014 146.50p 149.50p 146.50p 149.25p 3812
03/06/2014 147.00p 152.00p 147.00p 149.50p 71552
02/06/2014 146.50p 150.57p 146.50p 148.25p 39033
30/05/2014 147.25p 151.12p 147.25p 149.25p 34319
29/05/2014 147.25p 149.82p 147.00p 147.00p 13609
28/05/2014 145.25p 149.76p 145.00p 147.00p 19495
27/05/2014 145.25p 149.00p 145.00p 145.00p 9920
23/05/2014 145.25p 149.00p 145.00p 145.00p 20018
22/05/2014 149.00p 149.00p 147.50p 147.75p 29000
21/05/2014 148.00p 149.00p 146.68p 147.50p 87069
20/05/2014 150.25p 153.92p 144.35p 148.50p 119910
19/05/2014 150.25p 153.44p 150.25p 152.37p 32553
16/05/2014 150.25p 154.03p 150.25p 152.00p 21419
15/05/2014 152.00p 155.00p 150.25p 150.25p 69641
14/05/2014 156.44p 157.00p 153.25p 154.50p 41494
13/05/2014 157.00p 157.00p 153.00p 157.00p 35944
12/05/2014 156.00p 156.50p 154.65p 156.50p 110621
09/05/2014 156.58p 156.58p 154.00p 154.75p 33045
08/05/2014 155.25p 157.75p 154.00p 154.00p 123635
07/05/2014 155.00p 157.75p 155.00p 155.50p 61358
06/05/2014 155.00p 157.50p 155.00p 156.25p 157758
02/05/2014 159.00p 159.00p 155.50p 157.50p 125108
01/05/2014 155.75p 158.75p 154.00p 156.00p 134545
30/04/2014 158.00p 163.55p 153.00p 155.00p 236751
29/04/2014 156.00p 164.52p 156.00p 159.50p 257179
28/04/2014 153.00p 157.01p 149.12p 157.00p 117912
25/04/2014 146.25p 151.01p 145.25p 151.00p 137948
24/04/2014 141.00p 154.00p 133.00p 150.00p 143707
23/04/2014 134.98p 136.47p 132.30p 133.00p 45298
22/04/2014 135.00p 137.75p 135.00p 135.50p 5180
17/04/2014 142.00p 144.80p 133.50p 134.38p 69673
16/04/2014 142.25p 144.80p 142.25p 144.12p 10385
15/04/2014 144.58p 146.00p 143.00p 144.50p 68606
14/04/2014 145.00p 147.25p 143.00p 144.88p 151269
11/04/2014 147.24p 147.44p 144.00p 145.00p 98605
10/04/2014 145.00p 147.25p 144.00p 145.00p 35484
09/04/2014 142.00p 146.80p 137.00p 146.75p 316971
08/04/2014 138.00p 139.75p 137.00p 137.00p 29630
07/04/2014 140.25p 142.00p 138.25p 138.25p 53724
04/04/2014 145.00p 146.00p 141.00p 141.00p 50011
03/04/2014 142.78p 144.00p 142.50p 143.50p 15000
02/04/2014 143.00p 144.78p 142.00p 144.00p 132854
01/04/2014 142.00p 144.18p 141.00p 141.00p 37606
31/03/2014 140.75p 143.46p 140.50p 140.50p 51830
28/03/2014 132.75p 144.50p 130.72p 141.75p 293303
27/03/2014 130.75p 132.75p 130.50p 131.00p 91494
26/03/2014 131.00p 132.23p 130.00p 130.00p 98792
25/03/2014 130.00p 131.00p 128.30p 130.75p 87348
24/03/2014 128.50p 129.70p 128.50p 129.00p 92037
21/03/2014 131.00p 131.00p 129.00p 129.00p 206442
20/03/2014 131.09p 131.09p 128.31p 130.12p 31338
19/03/2014 129.25p 130.44p 129.25p 129.75p 62998
18/03/2014 128.50p 132.00p 127.00p 130.00p 192990
17/03/2014 132.00p 132.00p 128.00p 128.00p 121751
14/03/2014 130.00p 132.50p 130.00p 131.50p 79826
13/03/2014 132.50p 133.01p 132.00p 132.00p 98575
12/03/2014 134.75p 135.00p 132.00p 134.00p 291560
11/03/2014 134.25p 136.50p 134.00p 134.50p 72702
10/03/2014 134.75p 136.30p 134.25p 134.50p 79172
07/03/2014 135.00p 136.25p 134.25p 136.00p 43854
06/03/2014 136.00p 136.25p 135.25p 136.25p 1650
05/03/2014 135.00p 135.80p 135.00p 135.25p 114218
04/03/2014 135.00p 135.80p 135.00p 135.50p 1036313
03/03/2014 136.50p 137.50p 135.00p 135.50p 40360
28/02/2014 137.25p 138.75p 136.50p 137.00p 165617
27/02/2014 137.00p 138.00p 135.00p 136.50p 222754
26/02/2014 136.50p 138.25p 136.50p 138.25p 12326
25/02/2014 137.25p 138.82p 136.50p 136.50p 42264
24/02/2014 136.67p 138.71p 136.57p 138.50p 72700
21/02/2014 137.00p 138.50p 136.50p 136.50p 68400
20/02/2014 136.50p 137.00p 136.19p 136.50p 45040
19/02/2014 137.25p 137.92p 137.25p 137.63p 26328
18/02/2014 137.25p 139.00p 137.25p 139.00p 155545
17/02/2014 136.50p 138.50p 136.00p 137.25p 83344
14/02/2014 139.00p 139.00p 137.00p 138.50p 74247
13/02/2014 137.00p 139.17p 137.00p 139.00p 18591
12/02/2014 140.25p 141.00p 136.00p 137.00p 152262
11/02/2014 141.00p 142.01p 140.95p 141.00p 113601
10/02/2014 141.00p 142.49p 140.70p 141.38p 91369
07/02/2014 143.00p 143.00p 140.80p 142.00p 83261
06/02/2014 142.01p 142.50p 141.62p 141.62p 10200
05/02/2014 142.75p 143.00p 140.66p 141.62p 62614
04/02/2014 141.00p 142.00p 141.00p 141.25p 54922
03/02/2014 141.10p 141.62p 140.25p 141.38p 4404
31/01/2014 142.00p 142.00p 141.25p 141.62p 475100
30/01/2014 141.00p 141.50p 140.90p 141.25p 9648
29/01/2014 142.38p 142.50p 140.30p 141.50p 156597
28/01/2014 142.00p 143.75p 140.62p 142.50p 15857
27/01/2014 142.25p 143.00p 140.42p 142.25p 165904
24/01/2014 143.00p 144.75p 142.50p 143.75p 74866
23/01/2014 145.00p 145.00p 142.25p 144.00p 102712
22/01/2014 143.00p 145.00p 140.72p 145.00p 56585
21/01/2014 140.00p 143.00p 140.00p 142.00p 63715
20/01/2014 143.00p 143.00p 140.72p 142.00p 34152
17/01/2014 138.50p 143.00p 136.25p 141.50p 86557
16/01/2014 135.00p 137.00p 135.00p 136.25p 23335
15/01/2014 135.50p 136.67p 134.05p 136.00p 119641
14/01/2014 135.32p 136.68p 135.32p 136.00p 339847
13/01/2014 135.00p 137.00p 134.76p 136.00p 104533
10/01/2014 137.25p 138.00p 135.24p 135.75p 157327
09/01/2014 140.00p 142.77p 137.00p 137.00p 169951
08/01/2014 143.00p 147.00p 140.68p 142.00p 126172
07/01/2014 143.00p 147.00p 143.00p 145.00p 22552
06/01/2014 144.00p 146.00p 142.50p 144.50p 321414
03/01/2014 145.00p 146.00p 144.00p 144.75p 133427
02/01/2014 146.00p 146.00p 144.00p 146.00p 528632
31/12/2013 145.48p 145.50p 145.00p 145.00p 33
30/12/2013 146.00p 146.00p 144.16p 145.50p 28218
27/12/2013 146.00p 146.19p 144.00p 144.00p 11877
24/12/2013 146.22p 146.22p 144.50p 144.50p 3500
23/12/2013 146.00p 146.00p 145.00p 145.00p 10988
20/12/2013 144.00p 146.00p 144.00p 145.00p 62345
19/12/2013 146.24p 146.28p 144.48p 145.50p 41716
18/12/2013 147.00p 147.00p 144.25p 145.50p 190965
17/12/2013 145.75p 146.50p 142.72p 144.25p 313552
16/12/2013 146.50p 148.00p 145.30p 146.00p 93050
13/12/2013 147.50p 148.96p 146.01p 147.00p 310541
12/12/2013 148.00p 150.00p 147.00p 147.50p 419339
11/12/2013 144.50p 150.00p 144.50p 148.00p 203333
10/12/2013 144.50p 144.50p 142.30p 144.50p 173077
09/12/2013 145.00p 145.20p 142.00p 144.50p 325804
06/12/2013 145.00p 145.56p 143.00p 145.00p 191702
05/12/2013 145.50p 146.22p 144.96p 145.00p 194213
04/12/2013 145.50p 147.00p 144.20p 145.50p 71551
03/12/2013 148.00p 148.87p 143.10p 145.50p 325329
02/12/2013 144.50p 153.84p 143.50p 148.00p 297261
29/11/2013 136.00p 146.00p 136.00p 143.50p 921265
28/11/2013 136.00p 138.00p 135.41p 136.00p 150250
27/11/2013 135.50p 137.50p 135.30p 136.00p 118781
26/11/2013 135.50p 136.70p 134.00p 135.50p 700016
25/11/2013 132.50p 139.00p 131.50p 135.00p 342688
22/11/2013 131.50p 133.00p 130.16p 131.50p 100193
21/11/2013 131.50p 133.00p 131.50p 131.50p 149328
20/11/2013 133.00p 133.00p 130.15p 131.50p 31603
19/11/2013 133.00p 133.44p 131.20p 133.00p 23050
18/11/2013 133.00p 133.44p 131.40p 133.00p 10877
15/11/2013 133.00p 134.50p 132.52p 133.00p 4099
14/11/2013 134.00p 134.16p 132.52p 133.00p 26997
13/11/2013 133.50p 134.20p 133.50p 134.00p 70534
12/11/2013 133.50p 134.22p 133.14p 133.50p 7893
11/11/2013 133.50p 134.25p 133.14p 133.50p 177650
08/11/2013 133.50p 133.90p 133.50p 133.50p 10500
07/11/2013 135.00p 135.00p 132.00p 133.50p 40060
06/11/2013 133.00p 137.00p 132.11p 135.00p 96087
05/11/2013 137.50p 138.00p 132.00p 133.00p 104613
04/11/2013 137.50p 139.00p 136.48p 137.50p 213850
01/11/2013 134.50p 138.52p 134.00p 137.50p 76815
31/10/2013 132.00p 135.00p 131.62p 134.50p 111417
30/10/2013 130.50p 133.00p 130.50p 132.00p 44734
29/10/2013 129.50p 131.70p 129.29p 130.50p 89767
28/10/2013 128.50p 130.00p 127.77p 128.50p 120342
25/10/2013 127.50p 128.50p 127.50p 128.50p 49169
24/10/2013 128.50p 128.50p 125.00p 127.50p 115245
23/10/2013 128.50p 129.50p 127.00p 128.50p 39402
22/10/2013 130.50p 130.50p 127.00p 128.50p 95740
21/10/2013 133.00p 133.00p 129.00p 130.50p 89857

*Close Price adjusted for both dividends and splits