Gear4music (Holdings) (G4M) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gear4music (Holdings)

Date Open High Low Close* Volume
14/05/2019 187.50p 195.00p 187.50p 190.00p 15270
13/05/2019 187.50p 187.50p 187.22p 187.50p 18828
10/05/2019 187.50p 187.50p 187.10p 187.50p 60
09/05/2019 187.50p 193.00p 186.85p 187.50p 8375
08/05/2019 187.50p 193.00p 186.68p 187.50p 12365
07/05/2019 187.50p 192.90p 185.80p 187.50p 27724
03/05/2019 187.50p 192.90p 180.00p 187.50p 60602
02/05/2019 187.50p 192.90p 180.00p 187.50p 5859
01/05/2019 187.50p 195.00p 185.10p 187.50p 21998
30/04/2019 187.50p 194.70p 184.51p 187.50p 6434
29/04/2019 186.50p 191.00p 182.50p 186.50p 8176
26/04/2019 184.00p 190.92p 180.10p 186.50p 19850
25/04/2019 180.00p 186.40p 176.25p 184.00p 41574
24/04/2019 180.00p 181.50p 176.25p 180.00p 16807
23/04/2019 180.00p 181.90p 178.00p 180.00p 4958
18/04/2019 180.00p 184.50p 177.51p 180.00p 22665
17/04/2019 180.00p 185.00p 177.51p 180.00p 975
16/04/2019 177.50p 180.00p 175.00p 177.50p 33240
15/04/2019 185.00p 185.00p 175.00p 177.50p 27724
12/04/2019 185.00p 185.00p 180.00p 185.00p 73353
11/04/2019 185.00p 187.00p 180.00p 185.00p 16720
10/04/2019 192.50p 192.50p 181.11p 185.00p 23296
09/04/2019 192.50p 193.00p 187.50p 192.50p 2861
08/04/2019 192.50p 193.49p 187.50p 192.50p 107933
05/04/2019 185.00p 194.90p 182.60p 192.50p 107543
04/04/2019 197.50p 197.50p 181.10p 182.50p 94591
03/04/2019 204.00p 210.00p 193.51p 197.50p 131809
02/04/2019 185.00p 210.00p 171.00p 204.00p 204449
01/04/2019 217.50p 219.60p 210.00p 215.00p 50130
29/03/2019 217.50p 221.49p 210.00p 217.50p 49455
28/03/2019 210.00p 222.50p 209.10p 217.50p 117248
27/03/2019 207.50p 210.00p 205.50p 206.00p 136386
26/03/2019 205.00p 208.00p 202.13p 207.50p 12485
25/03/2019 202.50p 208.09p 196.91p 205.00p 24769
22/03/2019 202.50p 209.85p 196.80p 202.50p 31349
21/03/2019 202.50p 202.50p 195.00p 202.50p 9085
20/03/2019 197.50p 203.75p 194.00p 200.00p 49079
19/03/2019 187.50p 199.00p 186.50p 194.00p 44043
18/03/2019 187.50p 188.50p 185.00p 187.50p 304356
15/03/2019 187.50p 187.50p 185.00p 187.50p 3593
14/03/2019 187.50p 187.90p 185.00p 187.50p 15479
13/03/2019 192.50p 192.50p 185.00p 187.50p 64922
12/03/2019 194.00p 194.00p 187.00p 192.50p 44240
11/03/2019 195.00p 196.80p 190.08p 194.00p 41985
08/03/2019 195.00p 203.40p 195.00p 195.00p 80448
07/03/2019 192.50p 198.00p 189.50p 195.00p 239904
06/03/2019 190.00p 198.90p 185.51p 195.00p 80237
05/03/2019 185.00p 190.00p 182.80p 185.00p 32754
04/03/2019 195.00p 195.00p 180.00p 185.00p 33356
01/03/2019 195.00p 198.00p 192.11p 195.00p 46457
28/02/2019 190.00p 196.70p 185.50p 195.00p 59434
27/02/2019 185.00p 190.00p 181.50p 190.00p 16849
26/02/2019 180.00p 185.00p 175.00p 185.00p 76866
25/02/2019 180.00p 185.00p 171.00p 180.00p 33182
22/02/2019 180.00p 181.49p 173.21p 180.00p 17822
21/02/2019 180.00p 183.00p 173.00p 180.00p 68088
20/02/2019 172.50p 183.00p 170.00p 180.00p 64067
19/02/2019 175.00p 175.00p 170.00p 172.50p 100336
18/02/2019 175.00p 179.00p 171.60p 175.00p 27819
15/02/2019 180.00p 180.00p 170.31p 175.00p 58693
14/02/2019 180.00p 185.00p 177.00p 180.00p 19444
13/02/2019 180.00p 181.40p 177.00p 180.00p 10742
12/02/2019 180.00p 181.49p 176.00p 180.00p 60176
11/02/2019 180.00p 182.49p 176.00p 180.00p 64179
08/02/2019 177.50p 178.80p 175.50p 177.50p 56685
07/02/2019 177.50p 180.00p 175.00p 177.50p 18761
06/02/2019 185.00p 185.00p 175.00p 177.50p 47749
05/02/2019 185.00p 185.50p 180.50p 185.00p 20380
04/02/2019 185.00p 186.00p 180.00p 185.00p 31614
01/02/2019 185.00p 186.09p 181.00p 185.00p 9190
31/01/2019 185.00p 187.42p 181.00p 185.00p 44854
30/01/2019 180.00p 187.42p 178.90p 185.00p 50276
29/01/2019 185.00p 187.42p 177.51p 180.00p 77372
28/01/2019 200.00p 202.00p 185.00p 185.00p 61919
25/01/2019 200.00p 203.50p 195.30p 200.00p 22871
24/01/2019 187.50p 204.00p 186.00p 200.00p 121700
23/01/2019 202.50p 205.00p 190.00p 191.50p 163543
22/01/2019 212.50p 224.90p 200.00p 209.00p 262389
21/01/2019 195.00p 225.00p 195.00p 217.50p 663070
18/01/2019 180.00p 199.00p 180.00p 195.00p 772989
17/01/2019 170.00p 185.27p 154.00p 180.00p 1894372
16/01/2019 172.50p 175.00p 165.00p 170.00p 144652
15/01/2019 170.00p 175.00p 166.50p 175.00p 175104
14/01/2019 187.50p 200.00p 165.00p 173.00p 534541
11/01/2019 212.50p 214.00p 183.80p 202.00p 272625
10/01/2019 225.00p 225.00p 201.50p 212.50p 484604
09/01/2019 222.50p 228.50p 218.00p 220.00p 155629
08/01/2019 220.00p 237.00p 218.50p 222.50p 427073
07/01/2019 240.00p 245.00p 193.30p 222.00p 1432479
04/01/2019 370.00p 380.00p 230.00p 235.00p 2980047
03/01/2019 510.00p 512.00p 510.00p 510.00p 96
02/01/2019 520.00p 520.00p 504.00p 512.00p 1843
31/12/2018 517.00p 520.00p 516.00p 520.00p 338
28/12/2018 525.00p 525.00p 516.00p 520.00p 2142
27/12/2018 525.00p 525.00p 516.00p 525.00p 2752
24/12/2018 525.00p 525.00p 518.00p 525.00p 376
21/12/2018 528.00p 528.00p 516.00p 525.00p 4482
20/12/2018 528.00p 528.00p 520.00p 528.00p 2064
19/12/2018 528.00p 528.00p 520.00p 528.00p 4587
18/12/2018 528.00p 530.00p 520.00p 528.00p 4882
17/12/2018 540.00p 540.00p 520.00p 528.00p 6156
14/12/2018 540.00p 540.00p 530.00p 540.00p 2106
13/12/2018 540.00p 540.00p 525.00p 540.00p 3754
12/12/2018 540.00p 540.00p 530.00p 540.00p 2812
11/12/2018 543.00p 543.00p 531.09p 540.00p 7345
10/12/2018 543.00p 545.00p 536.00p 543.00p 1313
07/12/2018 540.00p 548.00p 538.55p 543.00p 9422
06/12/2018 563.00p 563.00p 530.00p 540.00p 7824
05/12/2018 563.00p 563.00p 562.16p 563.00p 411
04/12/2018 563.00p 563.00p 557.00p 563.00p 1589
03/12/2018 563.00p 563.00p 557.15p 563.00p 3912
30/11/2018 563.00p 564.48p 556.00p 563.00p 4314
29/11/2018 563.00p 567.00p 556.00p 563.00p 7692
28/11/2018 563.00p 563.00p 563.00p 563.00p 349
27/11/2018 563.00p 563.00p 562.72p 563.00p 4959
26/11/2018 563.00p 563.00p 560.48p 563.00p 2421
23/11/2018 563.00p 566.00p 557.00p 563.00p 1320
22/11/2018 563.00p 567.00p 560.00p 563.00p 1643
21/11/2018 563.00p 569.86p 557.12p 563.00p 12185
20/11/2018 563.00p 563.00p 560.00p 563.00p 10060
19/11/2018 563.00p 563.00p 560.00p 563.00p 3076
16/11/2018 563.00p 565.00p 557.00p 563.00p 5515
15/11/2018 563.00p 563.00p 560.00p 563.00p 3080
14/11/2018 563.00p 567.00p 563.00p 563.00p 1775
13/11/2018 563.00p 568.60p 563.00p 563.00p 14181
12/11/2018 563.00p 569.86p 560.00p 563.00p 5215
09/11/2018 563.00p 569.85p 560.00p 563.00p 739
08/11/2018 563.00p 569.86p 556.00p 563.00p 6905
07/11/2018 563.00p 566.50p 560.00p 563.00p 3662
06/11/2018 563.00p 566.49p 559.50p 563.00p 2118
05/11/2018 563.00p 566.50p 557.40p 563.00p 2001
02/11/2018 562.00p 566.49p 555.60p 563.00p 1632
01/11/2018 562.00p 562.00p 554.55p 562.00p 3035
31/10/2018 560.00p 564.00p 552.00p 562.00p 4364
30/10/2018 565.00p 570.00p 560.00p 560.00p 118722
29/10/2018 560.00p 577.60p 560.00p 565.00p 44198
26/10/2018 560.00p 560.00p 544.00p 552.00p 14314
25/10/2018 560.00p 560.00p 550.55p 560.00p 3070
24/10/2018 560.00p 560.00p 552.00p 560.00p 577
23/10/2018 560.00p 567.00p 550.00p 560.00p 4676
22/10/2018 565.00p 568.80p 560.00p 560.00p 6117
19/10/2018 565.00p 569.50p 560.30p 565.00p 3450
18/10/2018 550.00p 570.00p 550.00p 565.00p 10956
17/10/2018 520.00p 554.00p 520.00p 550.00p 13660
16/10/2018 500.00p 520.00p 490.60p 520.00p 21611
15/10/2018 482.50p 488.35p 475.00p 482.50p 10304
12/10/2018 470.00p 482.50p 462.00p 482.50p 5313
11/10/2018 470.00p 470.00p 450.00p 465.00p 36975
10/10/2018 500.00p 500.00p 480.00p 485.00p 4158
09/10/2018 505.00p 505.00p 490.60p 500.00p 5473
08/10/2018 535.00p 535.00p 496.40p 505.00p 26525
05/10/2018 535.00p 535.00p 534.80p 535.00p 1904
04/10/2018 531.00p 539.90p 524.16p 535.00p 19198
03/10/2018 526.00p 538.50p 520.60p 526.00p 11238
02/10/2018 514.00p 530.00p 512.00p 522.00p 37975
01/10/2018 517.00p 517.76p 510.48p 514.00p 8962
28/09/2018 517.00p 520.00p 514.36p 517.00p 5622
27/09/2018 523.00p 523.00p 514.36p 517.00p 5522
26/09/2018 523.00p 523.94p 522.12p 523.00p 5442
25/09/2018 527.00p 527.00p 522.12p 523.00p 3644
24/09/2018 531.00p 531.00p 522.50p 527.00p 10067
21/09/2018 527.00p 529.00p 522.60p 527.00p 2680
20/09/2018 541.00p 541.00p 527.00p 527.00p 34980
19/09/2018 558.00p 558.00p 538.00p 544.00p 15860
18/09/2018 563.00p 563.00p 550.64p 558.00p 6585
17/09/2018 563.00p 568.00p 556.56p 563.00p 1705
14/09/2018 563.00p 568.50p 556.00p 563.00p 3670
13/09/2018 563.00p 568.50p 556.50p 563.00p 1359
12/09/2018 561.00p 568.60p 556.42p 563.00p 7291
11/09/2018 575.00p 576.49p 556.00p 561.00p 14471
10/09/2018 580.00p 580.00p 570.00p 575.00p 6661
07/09/2018 619.00p 619.00p 570.20p 580.00p 131691
06/09/2018 617.00p 617.00p 610.55p 617.00p 985
05/09/2018 621.00p 621.00p 612.55p 620.00p 13618
04/09/2018 623.00p 623.00p 612.55p 621.00p 5000
03/09/2018 623.00p 623.00p 616.25p 623.00p 1000
31/08/2018 620.00p 623.00p 616.00p 623.00p 12026
30/08/2018 620.00p 623.00p 612.00p 623.00p 6360
29/08/2018 620.00p 620.00p 611.00p 620.00p 11610
28/08/2018 617.00p 624.00p 610.00p 617.00p 8760
24/08/2018 617.00p 619.00p 610.00p 617.00p 900
23/08/2018 617.00p 622.00p 610.00p 617.00p 8713
22/08/2018 620.00p 620.00p 610.00p 617.00p 3946
21/08/2018 620.00p 620.00p 610.00p 620.00p 910
20/08/2018 625.00p 625.00p 610.00p 620.00p 56993
17/08/2018 630.00p 630.00p 620.00p 630.00p 1298
16/08/2018 632.00p 632.00p 620.00p 630.00p 12487
15/08/2018 628.00p 633.44p 623.00p 632.00p 20968
14/08/2018 628.00p 634.00p 622.00p 628.00p 14323
13/08/2018 628.00p 636.00p 621.00p 628.00p 18120
10/08/2018 628.00p 634.00p 620.00p 628.00p 13578
09/08/2018 640.00p 641.00p 620.00p 628.00p 18543
08/08/2018 668.00p 668.00p 634.00p 640.00p 18617
07/08/2018 668.00p 669.99p 660.00p 668.00p 5034
06/08/2018 668.00p 672.49p 660.00p 668.00p 51865
03/08/2018 668.00p 668.00p 660.00p 668.00p 4251
02/08/2018 668.00p 674.00p 660.00p 668.00p 17563
01/08/2018 668.00p 674.90p 660.00p 668.00p 1681
31/07/2018 676.00p 680.00p 660.00p 668.00p 16873
30/07/2018 676.00p 679.04p 672.00p 676.00p 12945

*Close Price adjusted for both dividends and splits