GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/10/2013 134.50p 135.00p 131.00p 133.00p 110876
17/10/2013 135.50p 136.40p 132.50p 135.00p 102233
16/10/2013 135.50p 135.56p 134.30p 135.50p 35849
15/10/2013 135.00p 135.62p 133.20p 135.50p 747557
14/10/2013 139.00p 139.50p 133.00p 135.00p 262921
11/10/2013 130.50p 140.85p 130.50p 139.50p 151613
10/10/2013 128.00p 133.00p 127.25p 131.00p 160491
09/10/2013 128.00p 128.56p 127.10p 128.00p 44945
08/10/2013 127.00p 128.56p 125.87p 128.00p 123695
07/10/2013 129.00p 129.68p 125.08p 127.00p 120663
04/10/2013 126.50p 129.68p 126.26p 129.00p 221822
03/10/2013 119.00p 128.00p 118.00p 126.50p 186410
02/10/2013 118.50p 120.00p 118.00p 120.00p 83716
01/10/2013 118.50p 119.80p 118.50p 118.50p 17142
30/09/2013 118.50p 120.00p 118.50p 118.50p 95250
27/09/2013 118.50p 118.68p 118.50p 118.50p 20003
26/09/2013 118.50p 120.00p 118.50p 120.00p 22200
25/09/2013 117.50p 120.00p 117.35p 118.50p 51484
24/09/2013 117.50p 119.50p 117.00p 117.50p 141187
23/09/2013 117.25p 119.50p 116.50p 117.50p 134810
20/09/2013 117.50p 118.00p 115.50p 117.50p 0
19/09/2013 118.00p 118.00p 115.50p 117.50p 299723
18/09/2013 117.50p 119.00p 115.50p 118.00p 179561
17/09/2013 118.00p 118.00p 117.00p 117.50p 1038976
16/09/2013 114.00p 118.40p 114.00p 118.00p 214125
13/09/2013 113.00p 115.00p 112.00p 113.00p 26786
12/09/2013 113.00p 114.50p 112.80p 113.00p 12684
11/09/2013 113.00p 114.00p 112.76p 113.00p 22257
10/09/2013 113.00p 115.00p 112.76p 113.00p 11214
09/09/2013 113.00p 115.00p 112.76p 113.00p 193650
06/09/2013 112.50p 114.50p 112.50p 113.00p 130881
05/09/2013 110.00p 116.00p 110.00p 113.50p 758419
04/09/2013 107.00p 112.00p 107.00p 110.00p 62270
03/09/2013 105.25p 108.50p 105.03p 107.00p 72312
02/09/2013 105.25p 106.00p 104.98p 105.25p 41544
30/08/2013 105.00p 105.78p 104.60p 105.25p 35661
29/08/2013 106.00p 106.00p 104.56p 105.00p 20971
28/08/2013 107.00p 107.00p 105.00p 106.00p 14266
27/08/2013 107.00p 108.40p 105.00p 107.00p 59282
23/08/2013 107.00p 109.56p 106.50p 107.00p 82576
22/08/2013 99.50p 106.50p 99.50p 106.50p 124041
21/08/2013 99.50p 101.00p 99.50p 99.50p 131483
20/08/2013 99.00p 101.00p 99.00p 99.50p 19067
19/08/2013 98.50p 101.00p 98.50p 99.00p 61126
16/08/2013 98.50p 100.64p 97.99p 98.50p 26082
15/08/2013 97.75p 100.00p 97.57p 98.50p 119283
14/08/2013 97.75p 98.60p 97.00p 97.75p 3990
13/08/2013 97.50p 98.28p 96.45p 97.75p 73770
12/08/2013 97.00p 97.96p 95.00p 97.50p 162735
09/08/2013 95.50p 98.00p 95.50p 97.00p 31078
08/08/2013 95.50p 95.50p 95.50p 95.50p 2906
07/08/2013 95.50p 95.84p 95.50p 95.50p 6650
06/08/2013 95.50p 95.82p 95.30p 95.50p 19946
05/08/2013 95.50p 95.82p 95.10p 95.50p 40264
02/08/2013 96.25p 96.25p 95.00p 95.50p 14625
01/08/2013 95.50p 95.50p 95.09p 95.50p 48113
31/07/2013 95.00p 95.53p 94.40p 95.50p 12152
30/07/2013 94.75p 95.00p 94.00p 95.00p 15617
29/07/2013 94.75p 95.23p 93.98p 94.75p 22350
26/07/2013 94.75p 94.75p 93.90p 94.75p 506254
25/07/2013 94.75p 95.70p 93.90p 94.75p 30260
24/07/2013 95.00p 95.57p 93.90p 94.75p 537301
23/07/2013 95.00p 95.57p 94.15p 95.00p 15612
22/07/2013 95.00p 95.57p 94.00p 95.00p 1871485
19/07/2013 95.00p 95.00p 94.00p 95.00p 32546
18/07/2013 95.00p 95.00p 93.97p 95.00p 6093
17/07/2013 95.00p 95.00p 93.97p 95.00p 61655
16/07/2013 94.00p 95.00p 93.00p 95.00p 1963746
15/07/2013 94.50p 94.50p 92.50p 93.75p 95755
12/07/2013 94.50p 94.65p 93.30p 94.50p 38440
11/07/2013 94.25p 94.62p 93.30p 94.50p 36527
10/07/2013 94.25p 94.25p 92.35p 94.25p 60345
09/07/2013 95.00p 95.00p 93.00p 95.00p 61397
08/07/2013 96.00p 96.00p 93.00p 95.00p 56764
05/07/2013 96.00p 96.00p 94.62p 96.00p 42182
04/07/2013 96.00p 96.16p 94.50p 96.00p 47555
03/07/2013 96.50p 96.75p 95.00p 96.00p 152373
02/07/2013 96.50p 96.74p 96.00p 96.50p 47982
01/07/2013 96.50p 96.75p 96.08p 96.50p 69263
28/06/2013 96.00p 96.74p 95.56p 96.50p 43726
27/06/2013 96.00p 97.00p 95.22p 96.00p 43868
26/06/2013 96.50p 96.74p 95.00p 96.00p 37002
25/06/2013 96.50p 97.00p 96.24p 96.50p 7727
24/06/2013 95.50p 96.90p 95.48p 96.00p 28710
21/06/2013 94.50p 95.54p 94.00p 95.50p 42192
20/06/2013 94.50p 94.75p 94.00p 94.50p 22134
19/06/2013 94.50p 95.00p 94.00p 94.50p 212406
18/06/2013 95.00p 95.00p 94.00p 94.50p 241540
17/06/2013 95.00p 95.00p 94.00p 95.00p 25484
14/06/2013 95.00p 95.00p 94.10p 95.00p 37658
13/06/2013 96.00p 96.00p 93.63p 95.00p 100225
12/06/2013 96.00p 96.00p 95.00p 96.00p 16827
11/06/2013 96.00p 96.50p 95.00p 96.00p 41861
10/06/2013 96.50p 96.90p 95.00p 96.00p 40990
07/06/2013 97.00p 97.00p 95.00p 96.50p 111032
06/06/2013 97.00p 97.00p 96.00p 97.00p 9181
05/06/2013 97.00p 98.00p 96.00p 97.00p 32644
04/06/2013 96.00p 97.20p 95.00p 97.00p 116837
03/06/2013 102.00p 104.00p 95.00p 96.00p 178521
31/05/2013 97.00p 100.50p 97.00p 99.00p 377365
30/05/2013 96.50p 98.00p 96.40p 97.00p 20661
29/05/2013 95.50p 97.00p 95.05p 96.50p 34174
28/05/2013 95.50p 96.00p 95.15p 95.50p 41840
24/05/2013 95.50p 96.00p 95.10p 95.50p 23716
23/05/2013 95.50p 96.00p 95.06p 95.50p 168979
22/05/2013 97.00p 97.00p 95.50p 96.50p 56433
21/05/2013 97.50p 97.50p 96.70p 97.00p 5804365
20/05/2013 98.00p 98.00p 97.00p 97.50p 133459
17/05/2013 98.50p 98.50p 96.00p 98.00p 176322
16/05/2013 98.50p 99.38p 97.50p 98.50p 11210
15/05/2013 97.50p 99.00p 97.27p 98.50p 36500
14/05/2013 99.50p 99.50p 97.37p 97.50p 107664
13/05/2013 99.50p 99.75p 99.50p 99.50p 101483
10/05/2013 99.50p 99.78p 99.01p 99.50p 8100
09/05/2013 99.50p 99.82p 99.00p 99.50p 70237
08/05/2013 99.50p 99.84p 99.00p 99.50p 152489
07/05/2013 98.00p 100.00p 98.00p 99.50p 65930
03/05/2013 98.00p 99.00p 97.65p 98.00p 38641
02/05/2013 97.75p 99.00p 97.40p 98.00p 47051
01/05/2013 97.50p 97.75p 97.25p 97.75p 11222
30/04/2013 96.50p 98.00p 96.50p 97.25p 35739
29/04/2013 97.00p 97.00p 96.25p 96.50p 42326
26/04/2013 97.00p 98.00p 96.30p 97.00p 40845
25/04/2013 97.00p 97.80p 96.28p 97.00p 34707
24/04/2013 97.00p 97.35p 96.28p 97.00p 204000
23/04/2013 97.00p 97.36p 96.22p 97.00p 34292
22/04/2013 97.00p 97.50p 96.01p 97.00p 569210
19/04/2013 97.75p 97.75p 96.38p 97.00p 1030746
18/04/2013 93.25p 98.59p 93.25p 97.75p 2486294
17/04/2013 92.50p 92.75p 92.00p 92.75p 25783
16/04/2013 92.25p 92.62p 91.65p 92.50p 44287
15/04/2013 92.00p 93.00p 91.60p 92.25p 5790
12/04/2013 91.75p 92.65p 91.40p 92.00p 38050
11/04/2013 91.25p 91.75p 90.60p 91.75p 36822
10/04/2013 90.75p 92.00p 89.53p 91.25p 65604
09/04/2013 90.25p 90.75p 89.52p 90.75p 97400
08/04/2013 90.25p 90.25p 89.50p 90.25p 155392
05/04/2013 91.50p 91.85p 89.00p 90.25p 192832
04/04/2013 91.75p 91.75p 89.73p 91.75p 6588991
03/04/2013 91.25p 92.00p 90.41p 91.75p 87999
02/04/2013 92.50p 92.78p 90.80p 91.25p 111109
28/03/2013 95.00p 95.00p 92.50p 92.50p 88384
27/03/2013 94.50p 95.33p 93.00p 95.00p 46101
26/03/2013 93.50p 99.00p 93.00p 94.50p 344357
25/03/2013 89.25p 90.70p 89.25p 90.25p 33842
22/03/2013 89.25p 90.00p 88.58p 89.25p 91630
21/03/2013 89.25p 90.00p 88.50p 89.25p 135577
20/03/2013 89.00p 90.00p 89.00p 89.25p 591303
19/03/2013 88.25p 89.00p 88.10p 89.00p 41330
18/03/2013 87.50p 88.50p 86.50p 88.00p 189757
15/03/2013 87.75p 88.20p 86.75p 87.50p 118484
14/03/2013 87.00p 89.00p 86.84p 87.75p 85419
13/03/2013 86.00p 88.00p 85.62p 87.00p 215881
12/03/2013 86.25p 87.00p 85.10p 86.00p 98569
11/03/2013 87.25p 87.25p 85.00p 86.25p 120678
08/03/2013 89.50p 89.50p 85.75p 87.25p 94610
07/03/2013 90.00p 90.00p 88.50p 89.50p 183555
06/03/2013 90.00p 90.36p 89.20p 90.00p 87920
05/03/2013 90.00p 90.95p 89.04p 90.00p 62927
04/03/2013 90.25p 90.90p 89.05p 90.00p 31181
01/03/2013 90.25p 90.95p 89.00p 90.25p 28414
28/02/2013 90.00p 90.25p 89.00p 90.25p 76861
27/02/2013 90.00p 90.56p 89.00p 90.00p 31586
26/02/2013 91.00p 91.25p 89.00p 90.00p 60612
25/02/2013 90.00p 91.90p 90.00p 91.25p 2527743
22/02/2013 88.75p 90.50p 88.00p 90.00p 2605119
21/02/2013 87.50p 89.50p 87.01p 88.75p 327106
20/02/2013 90.50p 90.50p 85.06p 87.50p 1063039
19/02/2013 91.00p 91.15p 90.00p 90.50p 73826
18/02/2013 90.75p 91.00p 90.50p 91.00p 69216
15/02/2013 90.00p 91.00p 89.11p 90.75p 158091
14/02/2013 92.00p 92.00p 89.00p 90.00p 236224
13/02/2013 92.00p 92.30p 91.01p 92.00p 32433
12/02/2013 93.00p 93.50p 89.50p 92.00p 83308
11/02/2013 94.00p 94.70p 92.41p 93.50p 88464
08/02/2013 92.75p 94.93p 92.75p 94.00p 88195
07/02/2013 93.50p 93.94p 92.00p 92.75p 151656
06/02/2013 92.50p 94.40p 91.33p 93.50p 34761
05/02/2013 94.25p 95.00p 91.00p 92.50p 143491
04/02/2013 92.50p 94.54p 92.25p 94.25p 209925
01/02/2013 91.00p 93.50p 91.00p 92.25p 101383
31/01/2013 91.00p 91.90p 90.00p 91.00p 54515
30/01/2013 90.00p 91.00p 89.00p 91.00p 159431
29/01/2013 89.00p 90.00p 88.00p 89.00p 118085
28/01/2013 93.00p 93.00p 89.00p 90.00p 152918
25/01/2013 93.00p 93.10p 91.93p 93.00p 81104
24/01/2013 93.25p 93.25p 92.13p 93.00p 47255
23/01/2013 93.00p 93.50p 92.68p 93.25p 91126
22/01/2013 93.00p 93.25p 92.25p 93.00p 29729
21/01/2013 93.00p 93.55p 92.25p 93.00p 17457
18/01/2013 93.00p 93.55p 92.25p 93.00p 56706
17/01/2013 96.00p 96.00p 92.44p 93.00p 201999
16/01/2013 96.50p 96.50p 94.61p 96.00p 100746
15/01/2013 97.00p 97.00p 95.15p 96.50p 97047
14/01/2013 97.50p 98.70p 96.30p 97.00p 124758
11/01/2013 97.00p 99.00p 97.00p 97.50p 27882
10/01/2013 97.50p 98.99p 96.42p 97.00p 90870
09/01/2013 97.50p 98.70p 97.10p 97.50p 15710
08/01/2013 94.00p 98.70p 94.00p 97.50p 91853
07/01/2013 93.88p 95.00p 93.27p 94.00p 109842

*Close Price adjusted for both dividends and splits