GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2011 42.75p 44.00p 42.75p 43.50p 79108
24/10/2011 42.75p 43.27p 42.75p 42.75p 114005
21/10/2011 42.50p 42.87p 42.00p 42.50p 107647
20/10/2011 42.25p 43.31p 42.25p 42.50p 205000
19/10/2011 42.25p 42.25p 42.00p 42.25p 0
18/10/2011 42.25p 42.25p 42.00p 42.25p 9500
17/10/2011 42.25p 42.25p 42.06p 42.25p 11435
14/10/2011 42.25p 42.30p 42.20p 42.25p 102331
13/10/2011 42.25p 42.25p 42.00p 42.25p 7641
12/10/2011 42.25p 42.25p 42.00p 42.25p 25631
11/10/2011 42.25p 42.25p 42.00p 42.25p 246500
10/10/2011 42.00p 42.25p 41.51p 42.25p 28571
07/10/2011 42.00p 42.00p 41.51p 42.00p 4060
06/10/2011 42.00p 42.00p 41.50p 42.00p 2798
05/10/2011 42.00p 42.00p 41.51p 42.00p 11050
04/10/2011 42.25p 42.25p 41.55p 42.00p 55000
03/10/2011 42.25p 42.32p 42.03p 42.25p 6746
30/09/2011 42.25p 42.25p 41.50p 42.25p 126420
29/09/2011 42.25p 42.25p 41.50p 42.25p 45107
28/09/2011 42.25p 42.32p 42.00p 42.25p 105000
27/09/2011 42.25p 42.25p 41.75p 42.25p 159041
26/09/2011 42.25p 42.34p 42.25p 42.25p 702
23/09/2011 42.25p 42.50p 42.00p 42.25p 245939
22/09/2011 42.25p 42.25p 42.00p 42.25p 25062
21/09/2011 42.25p 42.50p 42.07p 42.25p 114316
20/09/2011 42.25p 42.25p 42.00p 42.25p 18325
19/09/2011 42.63p 42.63p 42.04p 42.25p 31504
16/09/2011 41.87p 43.50p 41.87p 42.63p 124189
15/09/2011 41.75p 42.00p 41.63p 41.75p 921505
14/09/2011 41.50p 41.99p 41.25p 41.75p 48806
13/09/2011 41.50p 41.50p 41.35p 41.50p 3243
12/09/2011 41.75p 42.05p 41.50p 41.50p 3243
09/09/2011 41.25p 42.00p 41.03p 41.75p 0
08/09/2011 41.25p 41.75p 41.03p 41.25p 60000
07/09/2011 40.50p 41.84p 40.50p 41.25p 29854
06/09/2011 40.50p 40.75p 40.09p 40.50p 325607
05/09/2011 40.50p 40.50p 40.10p 40.50p 4500
02/09/2011 40.75p 40.80p 40.15p 40.50p 33800
01/09/2011 41.50p 41.50p 40.00p 40.75p 132782
31/08/2011 41.50p 41.50p 41.40p 41.50p 4747
30/08/2011 41.50p 41.50p 41.44p 41.50p 0
26/08/2011 41.50p 41.50p 41.44p 41.50p 627
25/08/2011 41.50p 41.50p 41.00p 41.50p 0
24/08/2011 41.50p 41.50p 41.00p 41.50p 61924
23/08/2011 41.75p 43.00p 41.50p 41.50p 212242
22/08/2011 41.50p 44.00p 41.00p 41.50p 29897
19/08/2011 42.50p 42.50p 41.00p 41.50p 37006
18/08/2011 44.75p 44.75p 43.00p 43.00p 113350
17/08/2011 44.75p 46.00p 44.75p 44.75p 0
16/08/2011 45.25p 46.00p 44.75p 44.75p 153760
15/08/2011 43.25p 46.00p 42.80p 45.25p 126385
12/08/2011 42.25p 43.81p 42.25p 43.25p 24908
11/08/2011 41.25p 43.00p 41.25p 42.25p 101000
10/08/2011 39.25p 41.50p 38.75p 41.25p 202750
09/08/2011 39.00p 39.25p 37.00p 38.75p 360557
08/08/2011 39.75p 40.00p 39.00p 39.50p 58594
05/08/2011 42.00p 42.25p 37.00p 39.75p 484175
04/08/2011 45.75p 45.75p 41.50p 42.25p 375528
03/08/2011 46.50p 46.50p 44.93p 45.75p 159864
02/08/2011 46.75p 47.00p 46.33p 46.50p 92290
01/08/2011 46.00p 47.00p 46.00p 46.75p 122100
29/07/2011 45.00p 46.50p 44.80p 46.00p 40300
28/07/2011 45.00p 46.00p 45.00p 45.00p 18794
27/07/2011 44.50p 44.50p 44.25p 44.25p 24094
26/07/2011 44.62p 44.88p 44.50p 44.50p 22949
25/07/2011 44.75p 45.50p 44.62p 44.62p 156829
22/07/2011 45.00p 45.20p 44.75p 44.75p 17858
21/07/2011 45.00p 45.70p 44.75p 45.00p 0
20/07/2011 45.00p 45.70p 44.75p 44.75p 3290
19/07/2011 44.75p 45.12p 44.75p 44.75p 105973
18/07/2011 44.75p 45.00p 44.75p 44.75p 2945
15/07/2011 44.50p 45.00p 44.50p 44.75p 9079
14/07/2011 44.62p 45.00p 44.50p 44.50p 28298
13/07/2011 45.00p 45.50p 44.45p 44.62p 186085
12/07/2011 45.50p 45.75p 45.00p 45.38p 167315
11/07/2011 45.50p 46.00p 45.16p 45.50p 305241
08/07/2011 42.63p 46.08p 42.63p 44.75p 476375
07/07/2011 40.00p 43.50p 39.75p 42.63p 253007
06/07/2011 39.75p 41.03p 39.00p 39.75p 80939
05/07/2011 39.75p 39.97p 39.23p 39.75p 9601
04/07/2011 39.75p 39.75p 39.23p 39.75p 1407
01/07/2011 39.63p 40.00p 39.23p 39.75p 51250
30/06/2011 40.00p 40.00p 39.50p 39.63p 32731
29/06/2011 40.00p 40.50p 39.55p 40.00p 413805
28/06/2011 40.00p 40.25p 39.50p 40.00p 85068
27/06/2011 40.75p 40.75p 39.50p 40.00p 125000
24/06/2011 40.75p 40.75p 40.73p 40.75p 15800
23/06/2011 40.75p 40.75p 40.00p 40.75p 11500
22/06/2011 41.25p 41.25p 40.50p 40.75p 44299
21/06/2011 41.50p 41.50p 41.00p 41.25p 74000
20/06/2011 41.62p 41.62p 40.50p 41.50p 90000
17/06/2011 41.62p 41.62p 41.16p 41.62p 16300
16/06/2011 41.50p 41.62p 41.11p 41.62p 28557
15/06/2011 41.50p 41.50p 41.13p 41.50p 6038
14/06/2011 41.50p 41.50p 41.11p 41.50p 39938
13/06/2011 41.50p 41.62p 41.13p 41.50p 33071
10/06/2011 42.00p 42.00p 41.07p 41.50p 755615
09/06/2011 41.75p 42.00p 41.00p 42.00p 34163
08/06/2011 40.75p 42.82p 40.75p 41.50p 248969
07/06/2011 40.25p 40.74p 40.00p 40.50p 87802
06/06/2011 40.00p 40.28p 39.90p 40.25p 61654
03/06/2011 40.00p 40.00p 39.50p 40.00p 11738
02/06/2011 39.75p 40.00p 39.00p 40.00p 90400
01/06/2011 40.25p 40.25p 39.25p 39.75p 79992
31/05/2011 40.25p 40.25p 39.50p 40.25p 40527
27/05/2011 40.25p 40.42p 39.35p 40.25p 64697
26/05/2011 40.50p 40.50p 40.00p 40.25p 5300
25/05/2011 40.50p 40.50p 40.00p 40.50p 71537
24/05/2011 40.50p 40.65p 40.00p 40.50p 113880
23/05/2011 40.75p 40.75p 39.02p 40.25p 203514
20/05/2011 40.88p 40.88p 40.25p 40.75p 187939
19/05/2011 40.88p 41.00p 40.75p 40.88p 70885
18/05/2011 40.88p 40.88p 40.78p 40.88p 20245
17/05/2011 40.88p 40.88p 40.75p 40.88p 20796
16/05/2011 40.88p 40.88p 40.78p 40.88p 18144
13/05/2011 41.13p 41.39p 40.75p 40.88p 74066
12/05/2011 41.25p 41.25p 40.86p 41.13p 14486
11/05/2011 41.87p 41.87p 41.25p 41.25p 95656
10/05/2011 42.00p 42.00p 41.72p 41.87p 58420
09/05/2011 41.75p 42.50p 41.75p 42.00p 62687
06/05/2011 41.75p 42.39p 41.10p 41.75p 10312
05/05/2011 41.75p 42.50p 40.50p 41.75p 217210
04/05/2011 41.25p 43.00p 41.25p 41.75p 56366
03/05/2011 39.50p 42.00p 39.50p 41.25p 126700
28/04/2011 39.25p 39.93p 38.50p 39.25p 112071
27/04/2011 39.25p 39.63p 39.03p 39.25p 51609
26/04/2011 38.50p 40.00p 38.35p 39.25p 148595
21/04/2011 37.25p 38.50p 36.25p 38.50p 168621
20/04/2011 36.00p 36.25p 36.00p 36.25p 12000
19/04/2011 36.00p 36.00p 35.75p 36.00p 254940
18/04/2011 36.00p 36.34p 36.00p 36.00p 26000
15/04/2011 35.75p 36.00p 35.37p 36.00p 13600
14/04/2011 35.75p 35.75p 35.37p 35.75p 44728
13/04/2011 35.75p 35.75p 35.37p 35.75p 60040
12/04/2011 35.75p 35.75p 35.37p 35.75p 10083
11/04/2011 35.75p 35.75p 35.37p 35.75p 15564
08/04/2011 35.75p 35.75p 35.37p 35.75p 90000
07/04/2011 35.75p 35.75p 35.00p 35.75p 124497
06/04/2011 35.75p 36.13p 35.68p 35.75p 25967
05/04/2011 35.50p 36.50p 35.50p 35.75p 98825
04/04/2011 35.50p 35.65p 35.35p 35.50p 81747
01/04/2011 35.50p 35.87p 35.35p 35.50p 12000
31/03/2011 34.88p 35.87p 34.88p 35.50p 19749
30/03/2011 34.25p 34.75p 34.25p 34.63p 264000
29/03/2011 34.13p 34.55p 34.00p 34.25p 33140
28/03/2011 34.00p 34.35p 33.90p 34.13p 174146
25/03/2011 34.00p 34.08p 34.00p 34.00p 10712
24/03/2011 34.13p 34.13p 33.75p 34.00p 8000
23/03/2011 34.38p 34.38p 33.50p 33.88p 59522
22/03/2011 34.38p 34.38p 33.75p 34.38p 21765
21/03/2011 34.25p 34.38p 34.00p 34.38p 286500
18/03/2011 34.38p 34.53p 33.50p 34.25p 215982
17/03/2011 34.50p 34.75p 34.00p 34.38p 143044
16/03/2011 34.63p 34.63p 34.19p 34.50p 2500
15/03/2011 35.25p 35.25p 34.19p 34.63p 34092
14/03/2011 36.38p 36.38p 35.00p 35.25p 80049
11/03/2011 36.38p 36.38p 35.75p 36.38p 13500
10/03/2011 37.00p 37.00p 35.75p 36.38p 38410
09/03/2011 37.25p 37.00p 36.50p 37.00p 50940
08/03/2011 37.38p 37.75p 36.50p 37.25p 50000
07/03/2011 37.25p 37.63p 36.76p 37.38p 2751
04/03/2011 37.25p 37.25p 36.73p 37.25p 29571
03/03/2011 36.88p 37.25p 36.50p 37.25p 146800
02/03/2011 36.88p 36.88p 36.88p 36.88p 17173
01/03/2011 37.00p 36.88p 36.50p 36.88p 130196
28/02/2011 37.00p 37.10p 36.75p 37.00p 50110
25/02/2011 37.00p 37.00p 36.88p 37.00p 7500
24/02/2011 37.00p 37.00p 36.88p 37.00p 16150
23/02/2011 37.13p 37.00p 36.50p 37.00p 67517
22/02/2011 37.13p 37.13p 36.94p 37.13p 21473
21/02/2011 37.13p 37.41p 36.94p 37.13p 28593
18/02/2011 37.13p 37.13p 36.75p 37.13p 184480
17/02/2011 37.38p 37.13p 36.50p 37.13p 143699
16/02/2011 37.38p 38.00p 37.38p 37.38p 34000
15/02/2011 38.25p 38.50p 37.00p 37.38p 340071
14/02/2011 38.25p 38.42p 38.25p 38.25p 11274
11/02/2011 39.10p 39.10p 38.07p 38.25p 32635
10/02/2011 38.88p 39.75p 38.63p 39.00p 176537
09/02/2011 37.13p 37.50p 37.13p 37.50p 5399
08/02/2011 37.13p 37.50p 37.00p 37.50p 160205
07/02/2011 37.45p 37.50p 37.13p 37.50p 10889
04/02/2011 37.60p 37.60p 37.13p 37.50p 7192
03/02/2011 37.13p 37.50p 37.00p 37.50p 20782
02/02/2011 37.45p 37.50p 37.05p 37.50p 26611
01/02/2011 37.25p 37.50p 37.25p 37.50p 22030
31/01/2011 38.25p 38.25p 36.50p 37.25p 69443
28/01/2011 38.75p 38.75p 37.56p 38.25p 49458
27/01/2011 36.75p 39.25p 36.75p 38.75p 229400
26/01/2011 36.75p 36.75p 36.23p 36.75p 13562
25/01/2011 37.25p 37.25p 36.00p 36.75p 70025
24/01/2011 37.25p 37.40p 36.73p 37.25p 15000
21/01/2011 37.25p 37.25p 36.73p 37.25p 7333
20/01/2011 37.00p 37.45p 37.00p 37.25p 22102
19/01/2011 37.00p 37.45p 36.00p 37.00p 57847
18/01/2011 37.00p 37.00p 36.51p 37.00p 20700
17/01/2011 36.51p 37.15p 36.51p 37.00p 54819
14/01/2011 36.60p 37.25p 36.50p 37.00p 51641
13/01/2011 38.00p 38.50p 37.00p 37.25p 195129
12/01/2011 35.50p 37.00p 34.50p 37.00p 2768236
11/01/2011 34.83p 35.50p 34.56p 35.00p 62776

*Close Price adjusted for both dividends and splits