GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/01/2011 34.75p 35.00p 34.56p 34.75p 33307
07/01/2011 34.75p 35.00p 34.75p 34.75p 44222
06/01/2011 34.75p 35.00p 34.56p 34.75p 14597
05/01/2011 34.50p 35.00p 34.50p 34.75p 85926
04/01/2011 34.25p 35.00p 34.25p 34.50p 28300
31/12/2010 34.25p 34.63p 33.58p 34.25p 5254
30/12/2010 34.25p 34.75p 33.50p 34.25p 64189
29/12/2010 34.50p 34.75p 33.75p 34.25p 14500
24/12/2010 34.50p 34.50p 34.25p 34.50p 0
23/12/2010 34.50p 34.75p 34.05p 34.50p 6533
22/12/2010 34.75p 35.00p 34.05p 34.50p 935
21/12/2010 34.75p 34.75p 34.50p 34.75p 0
20/12/2010 34.25p 35.00p 34.00p 34.75p 10635
17/12/2010 34.50p 34.75p 34.00p 34.25p 2000
16/12/2010 34.50p 34.75p 34.25p 34.50p 43000
15/12/2010 34.75p 34.75p 34.00p 34.50p 5001
14/12/2010 35.25p 35.25p 34.00p 34.75p 20163
13/12/2010 35.25p 35.25p 34.56p 35.25p 7025
10/12/2010 35.25p 35.75p 33.00p 35.25p 6016075
09/12/2010 35.25p 35.75p 34.66p 35.25p 109851
08/12/2010 36.00p 36.00p 34.65p 35.25p 74279
07/12/2010 36.50p 36.50p 35.50p 36.00p 99726
06/12/2010 36.50p 36.50p 35.75p 36.50p 72806
03/12/2010 36.50p 36.50p 35.75p 36.50p 300
02/12/2010 36.50p 36.87p 35.75p 36.50p 145769
01/12/2010 35.50p 36.81p 35.50p 36.50p 117259
30/11/2010 34.50p 35.25p 34.00p 34.50p 120472
29/11/2010 33.50p 34.75p 33.50p 34.25p 20310
26/11/2010 33.50p 34.25p 33.41p 33.50p 4176
25/11/2010 33.50p 34.25p 33.41p 33.50p 8461
24/11/2010 33.50p 34.25p 33.41p 33.50p 66800
23/11/2010 33.50p 34.25p 33.50p 33.50p 2904
22/11/2010 33.25p 34.25p 33.16p 33.50p 69220
19/11/2010 33.25p 34.25p 33.25p 33.25p 17000
18/11/2010 33.25p 34.25p 33.10p 33.25p 81806
17/11/2010 34.25p 34.25p 32.75p 33.25p 194623
16/11/2010 34.25p 35.25p 34.03p 34.25p 8165
15/11/2010 34.25p 35.25p 34.25p 34.25p 29207
12/11/2010 34.25p 35.25p 34.03p 34.25p 2319
11/11/2010 34.25p 35.25p 34.02p 34.25p 44757
10/11/2010 34.25p 35.25p 34.20p 34.25p 10190
09/11/2010 34.25p 35.25p 34.03p 34.25p 34947
08/11/2010 34.75p 35.25p 34.25p 34.25p 93867
05/11/2010 34.75p 35.50p 34.53p 34.75p 90054
04/11/2010 34.75p 35.25p 34.50p 34.75p 138500
03/11/2010 34.75p 35.25p 34.50p 34.75p 61201
02/11/2010 34.75p 35.50p 34.30p 34.75p 155505
01/11/2010 34.75p 35.25p 34.45p 34.75p 37472
29/10/2010 34.75p 35.12p 34.25p 34.75p 43147
28/10/2010 34.75p 35.12p 34.00p 34.75p 122505
27/10/2010 35.00p 35.00p 34.00p 34.75p 390600
26/10/2010 36.50p 36.50p 34.00p 35.00p 205862
25/10/2010 37.00p 37.25p 35.00p 36.50p 130485
22/10/2010 37.50p 37.63p 35.50p 36.25p 254680
21/10/2010 34.25p 38.00p 34.25p 37.50p 505354
20/10/2010 34.00p 35.50p 34.00p 34.25p 61357
19/10/2010 33.50p 34.49p 33.50p 34.00p 46860
18/10/2010 32.25p 34.50p 32.25p 33.50p 1293754
15/10/2010 29.50p 31.53p 29.50p 31.25p 187688
14/10/2010 29.50p 29.75p 29.00p 29.50p 16801
13/10/2010 29.25p 29.88p 29.00p 29.50p 53605
12/10/2010 29.75p 30.00p 29.00p 29.25p 98500
11/10/2010 29.75p 30.33p 29.50p 29.75p 21050
08/10/2010 29.75p 30.35p 29.44p 29.75p 2667
07/10/2010 29.75p 30.40p 29.37p 29.75p 59559
06/10/2010 29.75p 30.35p 29.25p 29.75p 59568
05/10/2010 30.25p 31.00p 29.19p 29.75p 1434548
04/10/2010 27.50p 30.00p 27.50p 29.75p 189592
01/10/2010 27.50p 27.87p 27.00p 27.50p 19750
30/09/2010 27.50p 27.50p 27.00p 27.50p 10982
29/09/2010 27.50p 27.50p 27.00p 27.50p 5000
28/09/2010 27.50p 27.50p 27.00p 27.50p 0
27/09/2010 27.50p 27.50p 27.00p 27.50p 225639
24/09/2010 27.50p 27.50p 27.00p 27.50p 136071
23/09/2010 27.25p 27.87p 27.00p 27.50p 197352
22/09/2010 27.50p 27.50p 27.00p 27.25p 2550
21/09/2010 27.50p 27.50p 27.00p 27.50p 84590
20/09/2010 27.50p 27.70p 27.00p 27.50p 8085
17/09/2010 27.50p 28.00p 27.00p 27.50p 790167
16/09/2010 27.50p 28.00p 27.13p 27.50p 31548
15/09/2010 27.25p 28.00p 26.50p 27.25p 231644
14/09/2010 26.50p 28.50p 26.50p 27.25p 356975
13/09/2010 25.50p 27.00p 25.41p 26.50p 6444727
10/09/2010 25.50p 26.00p 25.11p 25.50p 213417
09/09/2010 25.25p 26.00p 25.00p 25.50p 244887
08/09/2010 25.25p 26.00p 25.00p 25.25p 173327
07/09/2010 25.25p 26.00p 25.00p 25.25p 155853
06/09/2010 25.50p 26.00p 25.00p 25.25p 52969
03/09/2010 25.50p 26.00p 25.00p 25.50p 117289
02/09/2010 25.50p 26.00p 25.00p 25.50p 175090
01/09/2010 26.00p 26.00p 25.00p 25.50p 621561
31/08/2010 26.00p 26.50p 25.50p 26.00p 237893
27/08/2010 25.75p 26.50p 25.50p 26.00p 376811
26/08/2010 25.75p 26.50p 25.50p 25.75p 161824
25/08/2010 25.75p 26.50p 25.56p 25.75p 59589
24/08/2010 25.75p 26.50p 25.75p 25.75p 0
23/08/2010 25.75p 26.50p 25.51p 25.75p 107036

*Close Price adjusted for both dividends and splits