GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/10/2015 237.00p 239.00p 232.75p 239.00p 27491
08/10/2015 235.00p 235.50p 232.02p 235.50p 93822
07/10/2015 235.00p 235.75p 229.62p 234.50p 99174
06/10/2015 229.00p 234.75p 229.00p 234.50p 155805
05/10/2015 238.00p 238.00p 230.34p 233.00p 59432
02/10/2015 231.25p 237.52p 229.69p 234.88p 788619
01/10/2015 230.25p 233.43p 230.25p 231.50p 10398
30/09/2015 230.25p 232.86p 230.00p 230.00p 16110
29/09/2015 233.00p 236.50p 229.00p 230.00p 400736
28/09/2015 240.06p 240.06p 235.00p 236.88p 143202
25/09/2015 237.02p 240.00p 235.25p 238.12p 118939
24/09/2015 238.50p 239.83p 237.49p 238.50p 19096
23/09/2015 237.48p 242.05p 234.08p 237.63p 52050
22/09/2015 241.25p 243.85p 237.25p 239.63p 213551
21/09/2015 245.00p 245.00p 242.05p 245.00p 706686
18/09/2015 238.00p 245.00p 237.60p 244.50p 573877
17/09/2015 237.00p 241.00p 234.05p 241.00p 71285
16/09/2015 235.00p 236.47p 234.25p 235.12p 59781
15/09/2015 232.91p 232.91p 227.50p 230.50p 1955214
14/09/2015 229.00p 231.24p 227.50p 227.50p 407305
11/09/2015 229.75p 232.72p 226.00p 228.50p 40756
10/09/2015 231.50p 233.65p 230.50p 231.50p 93960
09/09/2015 231.75p 232.00p 230.00p 231.50p 46916
08/09/2015 231.75p 231.88p 230.00p 230.50p 255172
07/09/2015 231.75p 231.94p 228.29p 231.00p 76783
04/09/2015 228.00p 231.75p 227.87p 231.00p 24977
03/09/2015 230.00p 232.00p 226.00p 228.50p 37568
02/09/2015 232.00p 232.00p 228.02p 232.00p 22531
01/09/2015 230.00p 232.75p 225.00p 232.00p 108150
28/08/2015 224.75p 227.00p 220.25p 222.25p 233679
27/08/2015 218.25p 224.36p 218.25p 218.25p 29774
26/08/2015 222.75p 224.65p 218.99p 224.00p 85618
25/08/2015 215.00p 223.00p 210.25p 220.25p 34354
24/08/2015 216.25p 217.94p 210.52p 213.00p 339179
21/08/2015 221.00p 222.39p 218.00p 218.00p 88366
20/08/2015 219.75p 223.00p 219.75p 223.00p 37745
19/08/2015 219.50p 221.25p 218.83p 220.62p 25319
18/08/2015 219.25p 221.50p 219.25p 220.00p 28835
17/08/2015 221.50p 222.37p 218.00p 218.00p 34140
14/08/2015 219.25p 221.00p 218.97p 220.00p 78529
13/08/2015 220.00p 222.00p 218.25p 219.00p 64437
12/08/2015 227.75p 231.45p 218.00p 218.00p 95374
11/08/2015 230.00p 230.75p 227.00p 228.50p 85122
10/08/2015 231.00p 233.99p 230.00p 231.38p 34202
07/08/2015 232.50p 232.50p 230.00p 232.50p 59348
06/08/2015 231.75p 232.73p 228.25p 230.75p 24309
05/08/2015 230.17p 230.94p 228.68p 230.63p 20994
04/08/2015 228.75p 230.00p 225.81p 228.75p 274798
03/08/2015 234.75p 234.75p 226.58p 228.87p 205498
31/07/2015 234.75p 235.00p 230.25p 234.50p 80197
30/07/2015 224.75p 235.00p 223.18p 233.87p 117032
29/07/2015 221.75p 225.00p 220.25p 225.00p 66629
28/07/2015 216.75p 217.25p 216.25p 216.75p 25918
27/07/2015 216.75p 217.00p 215.25p 217.00p 19984
24/07/2015 217.75p 220.15p 217.45p 218.00p 43796
23/07/2015 219.00p 222.65p 216.25p 218.00p 35428
22/07/2015 222.25p 223.25p 219.75p 219.75p 123702
21/07/2015 217.75p 223.25p 217.75p 221.75p 16738
20/07/2015 219.75p 223.25p 217.75p 223.25p 70955
17/07/2015 216.75p 219.75p 216.75p 217.50p 39857
16/07/2015 217.00p 218.20p 216.00p 216.00p 93431
15/07/2015 215.50p 219.00p 215.25p 218.50p 212034
14/07/2015 215.25p 218.75p 214.68p 218.75p 963218
13/07/2015 216.50p 218.90p 214.63p 218.00p 403265
10/07/2015 215.75p 216.50p 214.00p 216.50p 51050
09/07/2015 212.00p 215.00p 211.50p 214.75p 100593
08/07/2015 212.25p 214.25p 212.01p 212.50p 93126
07/07/2015 214.75p 216.00p 211.91p 216.00p 33655
06/07/2015 213.00p 213.00p 209.00p 212.25p 90504
03/07/2015 212.75p 213.05p 208.50p 213.00p 46800
02/07/2015 212.00p 212.26p 208.50p 209.00p 11801
01/07/2015 204.00p 213.00p 204.00p 211.50p 51907
30/06/2015 208.00p 210.00p 204.84p 210.00p 23769
29/06/2015 208.75p 208.75p 204.28p 207.75p 91823
26/06/2015 210.00p 210.00p 207.19p 210.00p 1149778
25/06/2015 210.00p 210.00p 205.97p 210.00p 32392
24/06/2015 205.25p 209.75p 205.25p 209.75p 237749
23/06/2015 205.25p 209.50p 205.25p 209.50p 155648
22/06/2015 206.25p 209.10p 204.02p 207.00p 56291
19/06/2015 204.75p 205.00p 202.58p 205.00p 79531
18/06/2015 204.00p 207.00p 201.23p 207.00p 42397
17/06/2015 203.75p 203.75p 200.84p 203.75p 46053
16/06/2015 208.75p 210.50p 199.81p 204.00p 166545
15/06/2015 211.00p 211.00p 207.25p 211.00p 70707
12/06/2015 211.12p 211.14p 208.41p 210.00p 25367
11/06/2015 213.00p 213.00p 210.75p 211.12p 32430

*Close Price adjusted for both dividends and splits