Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/11/2017 790.00p 790.00p 764.62p 767.50p 15598
01/11/2017 810.00p 814.50p 780.00p 790.00p 134255
31/10/2017 757.50p 815.00p 757.50p 810.00p 208926
30/10/2017 779.00p 780.00p 741.50p 757.50p 49485
27/10/2017 792.50p 798.50p 768.85p 776.50p 23819
26/10/2017 792.50p 800.00p 791.00p 792.50p 6668
25/10/2017 799.00p 810.00p 790.25p 792.50p 23623
24/10/2017 785.00p 820.00p 785.00p 799.00p 51835
23/10/2017 812.50p 823.50p 764.00p 785.00p 102974
20/10/2017 812.50p 825.00p 805.00p 812.50p 14664
19/10/2017 865.00p 869.70p 808.00p 812.50p 39988
18/10/2017 862.50p 894.64p 860.00p 865.00p 20905
17/10/2017 842.50p 869.25p 842.50p 862.50p 26005
16/10/2017 837.50p 849.25p 835.00p 842.50p 9840
13/10/2017 835.00p 840.00p 835.00p 840.00p 25815
12/10/2017 835.00p 835.00p 835.00p 835.00p 2016
11/10/2017 835.00p 835.00p 835.00p 835.00p 5705
10/10/2017 835.00p 835.00p 835.00p 835.00p 5956
09/10/2017 835.00p 835.00p 835.00p 835.00p 8515
06/10/2017 840.00p 840.00p 835.00p 835.00p 28341
05/10/2017 840.00p 840.00p 840.00p 840.00p 12895
04/10/2017 840.00p 840.00p 840.00p 840.00p 3322
03/10/2017 837.50p 840.00p 837.50p 840.00p 10055
02/10/2017 840.00p 842.50p 837.50p 837.50p 8462
29/09/2017 842.50p 842.50p 842.50p 842.50p 6095
28/09/2017 837.50p 842.50p 835.00p 842.50p 36850
27/09/2017 822.50p 842.50p 822.50p 837.50p 18219
26/09/2017 820.00p 822.50p 820.00p 822.50p 22706
25/09/2017 817.50p 820.00p 817.50p 820.00p 4295
22/09/2017 815.00p 817.50p 815.00p 817.50p 6205
21/09/2017 827.50p 827.50p 812.50p 815.00p 7860
20/09/2017 837.50p 837.50p 827.50p 827.50p 8211
19/09/2017 822.50p 837.50p 822.50p 837.50p 10807
18/09/2017 822.50p 822.50p 822.50p 822.50p 5024
15/09/2017 820.00p 822.50p 820.00p 822.50p 32131
14/09/2017 820.00p 820.00p 820.00p 820.00p 6849
13/09/2017 805.00p 820.00p 805.00p 820.00p 62344
12/09/2017 805.00p 805.00p 805.00p 805.00p 1733
11/09/2017 805.00p 805.00p 805.00p 805.00p 9826
08/09/2017 805.00p 805.00p 805.00p 805.00p 4319
07/09/2017 822.50p 822.50p 805.00p 805.00p 18573
06/09/2017 792.50p 820.00p 792.50p 820.00p 4000
05/09/2017 820.00p 819.00p 774.00p 792.50p 54443
04/09/2017 815.00p 815.00p 807.50p 810.00p 25479
01/09/2017 800.00p 815.00p 800.00p 815.00p 16115
31/08/2017 785.00p 800.00p 782.50p 800.00p 21743
30/08/2017 775.00p 782.50p 770.00p 782.50p 20399
29/08/2017 747.50p 775.00p 742.50p 770.00p 36468
25/08/2017 705.00p 742.50p 705.00p 742.50p 40294
24/08/2017 705.00p 707.50p 705.00p 705.00p 13215
23/08/2017 705.00p 705.00p 705.00p 705.00p 5295
22/08/2017 705.00p 705.00p 705.00p 705.00p 16348
21/08/2017 705.00p 705.00p 705.00p 705.00p 12635
18/08/2017 705.00p 705.00p 705.00p 705.00p 45087
17/08/2017 705.00p 705.00p 705.00p 705.00p 2574
16/08/2017 705.00p 705.00p 705.00p 705.00p 393598
15/08/2017 705.00p 705.00p 705.00p 705.00p 16216
14/08/2017 705.00p 705.00p 705.00p 705.00p 20533
11/08/2017 705.00p 705.00p 702.00p 705.00p 1000
10/08/2017 705.00p 705.00p 705.00p 705.00p 6418
09/08/2017 707.50p 707.50p 705.00p 705.00p 61519
08/08/2017 707.50p 707.50p 707.50p 707.50p 24692
07/08/2017 715.00p 715.00p 707.50p 707.50p 41264
04/08/2017 707.50p 715.00p 707.50p 715.00p 7762
03/08/2017 702.50p 707.50p 702.50p 707.50p 4700
02/08/2017 707.50p 707.50p 702.50p 702.50p 300
01/08/2017 742.50p 742.50p 705.00p 705.00p 4000
31/07/2017 730.00p 751.00p 730.00p 751.00p 799
28/07/2017 807.50p 807.50p 750.00p 750.00p 2000
27/07/2017 850.00p 850.00p 797.50p 820.00p 50114
26/07/2017 850.00p 850.00p 850.00p 850.00p 24026
25/07/2017 830.00p 850.00p 830.00p 850.00p 33651
24/07/2017 825.00p 832.50p 825.00p 830.00p 18608
21/07/2017 816.50p 830.00p 815.50p 825.00p 39841
20/07/2017 827.50p 827.50p 805.00p 815.50p 36955
19/07/2017 810.50p 839.50p 810.50p 827.50p 40733
18/07/2017 772.50p 817.50p 772.50p 810.50p 40782
17/07/2017 772.50p 772.50p 772.50p 772.50p 8827
14/07/2017 772.50p 772.50p 772.50p 772.50p 9374
13/07/2017 772.50p 772.50p 772.50p 772.50p 6324
12/07/2017 760.00p 777.50p 760.00p 772.50p 14041
11/07/2017 760.00p 765.00p 760.00p 760.00p 106
10/07/2017 742.50p 771.00p 742.50p 760.00p 17990
07/07/2017 752.50p 752.50p 743.50p 748.50p 13508
06/07/2017 742.50p 752.50p 736.00p 752.50p 21341
05/07/2017 737.50p 737.50p 736.00p 736.00p 3686
04/07/2017 750.00p 750.00p 735.00p 737.50p 22535
03/07/2017 725.00p 750.00p 725.00p 750.00p 29445
30/06/2017 725.00p 725.00p 720.00p 725.00p 11755
29/06/2017 725.00p 725.00p 720.00p 720.00p 1500
28/06/2017 725.00p 725.00p 725.00p 725.00p 24784
27/06/2017 725.00p 725.00p 725.00p 725.00p 22989
26/06/2017 727.50p 727.50p 722.50p 725.00p 20941
23/06/2017 727.50p 727.50p 727.50p 727.50p 6267
22/06/2017 727.50p 727.50p 727.50p 727.50p 0
21/06/2017 727.50p 727.50p 727.50p 727.50p 0
20/06/2017 730.00p 730.00p 727.50p 727.50p 0
19/06/2017 742.50p 742.50p 727.50p 730.00p 0
16/06/2017 727.50p 748.50p 720.00p 742.50p 39902
15/06/2017 762.50p 764.75p 720.00p 727.50p 47765
14/06/2017 727.50p 769.50p 727.50p 762.50p 46532
13/06/2017 716.00p 735.00p 711.20p 727.50p 12137
12/06/2017 722.50p 724.50p 710.00p 716.00p 16267
09/06/2017 725.00p 725.00p 712.00p 722.50p 31331
08/06/2017 688.00p 737.00p 685.50p 732.00p 213147
07/06/2017 695.00p 700.50p 655.00p 688.00p 98404
06/06/2017 729.50p 732.00p 690.00p 700.00p 53435
05/06/2017 760.00p 760.00p 708.00p 729.50p 130008
02/06/2017 793.00p 796.50p 747.00p 764.00p 85654
01/06/2017 808.50p 812.00p 788.00p 799.00p 40976
31/05/2017 806.50p 825.00p 805.00p 808.50p 54217
30/05/2017 775.00p 810.78p 775.00p 806.50p 47053
26/05/2017 765.00p 780.00p 765.00p 775.00p 367215
25/05/2017 771.50p 771.50p 755.00p 765.00p 65475
24/05/2017 771.00p 775.00p 763.50p 771.50p 31026
23/05/2017 770.00p 772.00p 763.00p 771.00p 30304
22/05/2017 755.50p 800.00p 755.50p 770.00p 146201
19/05/2017 705.00p 760.00p 690.00p 755.50p 969090
18/05/2017 702.50p 706.96p 692.97p 703.50p 38565
17/05/2017 703.00p 710.00p 695.10p 702.50p 93395
16/05/2017 692.00p 710.00p 680.00p 703.00p 218730
15/05/2017 672.50p 695.00p 670.00p 692.00p 256383
12/05/2017 622.50p 671.50p 622.50p 671.50p 134023
11/05/2017 611.00p 625.00p 607.55p 622.50p 73305
10/05/2017 625.00p 625.00p 610.00p 611.00p 103594
09/05/2017 630.00p 639.20p 600.40p 622.50p 384210
08/05/2017 577.50p 610.00p 577.50p 598.00p 130149
05/05/2017 533.00p 580.19p 533.00p 577.50p 103755
04/05/2017 532.00p 536.00p 532.00p 533.00p 18831
03/05/2017 532.00p 535.96p 529.00p 532.00p 17537
02/05/2017 532.50p 536.00p 528.08p 532.00p 41588
28/04/2017 525.50p 535.00p 525.50p 532.50p 37100
27/04/2017 523.00p 528.00p 520.08p 525.50p 11690
26/04/2017 522.00p 528.00p 518.00p 523.00p 20482
25/04/2017 526.00p 531.00p 515.00p 522.00p 67269
24/04/2017 553.00p 553.00p 525.10p 526.00p 64379
21/04/2017 535.00p 558.40p 535.00p 553.00p 54982
20/04/2017 543.00p 543.00p 530.00p 535.00p 28575
19/04/2017 543.00p 548.00p 538.00p 543.00p 11443
18/04/2017 555.00p 560.00p 535.50p 543.00p 29535
13/04/2017 561.50p 563.00p 553.10p 555.00p 19659
12/04/2017 555.00p 563.00p 548.00p 561.50p 23150
11/04/2017 572.50p 572.50p 540.00p 555.00p 61450
10/04/2017 577.50p 578.00p 560.00p 572.50p 46041
07/04/2017 584.00p 584.00p 575.00p 577.50p 29193
06/04/2017 587.00p 587.00p 580.00p 584.00p 12683
05/04/2017 590.00p 595.00p 580.00p 587.00p 32065
04/04/2017 575.00p 608.50p 575.00p 590.00p 73133
03/04/2017 541.50p 575.00p 541.50p 572.50p 54339
31/03/2017 512.00p 540.00p 512.00p 536.50p 64755
30/03/2017 512.00p 517.00p 507.00p 512.00p 13855
29/03/2017 517.00p 522.00p 510.00p 512.00p 19709
28/03/2017 527.50p 530.00p 505.20p 517.00p 29005
27/03/2017 533.50p 537.00p 525.31p 527.50p 27653
24/03/2017 520.00p 550.00p 520.00p 533.50p 28363
23/03/2017 523.00p 525.00p 515.00p 520.00p 25800
22/03/2017 536.00p 538.00p 515.00p 523.00p 32555
21/03/2017 541.50p 543.00p 522.00p 536.00p 41863
20/03/2017 559.00p 564.00p 535.00p 541.50p 29709
17/03/2017 566.50p 570.00p 554.00p 559.00p 12420
16/03/2017 571.00p 595.50p 548.97p 566.50p 105032
15/03/2017 502.50p 570.00p 500.00p 566.00p 144834
14/03/2017 524.00p 526.00p 490.00p 502.50p 189121
13/03/2017 546.00p 546.00p 520.16p 532.00p 157163
10/03/2017 583.00p 583.00p 490.00p 550.00p 266859
09/03/2017 631.00p 631.00p 570.90p 583.00p 136049
08/03/2017 625.00p 635.00p 625.00p 631.00p 23106
07/03/2017 611.50p 639.90p 608.35p 625.00p 63178
06/03/2017 655.00p 665.00p 590.00p 611.50p 167373
03/03/2017 722.50p 724.50p 640.00p 655.00p 170861
02/03/2017 688.50p 692.00p 666.00p 675.00p 39952
01/03/2017 660.00p 691.80p 656.00p 688.50p 62236
28/02/2017 661.50p 667.00p 655.00p 660.00p 21901
27/02/2017 664.00p 673.69p 650.10p 661.50p 36783
24/02/2017 668.00p 675.00p 660.00p 664.00p 40984
23/02/2017 655.00p 679.30p 655.00p 670.50p 55468
22/02/2017 640.00p 660.00p 640.00p 655.00p 18155
21/02/2017 646.50p 650.00p 634.00p 640.00p 17840
20/02/2017 635.00p 650.00p 630.50p 646.50p 25653
17/02/2017 641.00p 645.00p 630.00p 635.00p 22356
16/02/2017 626.00p 644.00p 626.00p 641.00p 20903
15/02/2017 623.50p 629.60p 622.47p 626.00p 15664
14/02/2017 628.00p 628.40p 620.00p 623.50p 34076
13/02/2017 628.00p 630.52p 627.00p 628.00p 17142
10/02/2017 628.50p 632.00p 626.25p 628.00p 21773
09/02/2017 654.00p 655.00p 626.60p 628.50p 41142
08/02/2017 659.50p 665.00p 630.50p 654.00p 62077
07/02/2017 645.00p 667.35p 643.88p 659.50p 394712
06/02/2017 624.00p 650.00p 622.40p 645.00p 115566
03/02/2017 600.00p 635.00p 595.00p 624.00p 69288
02/02/2017 611.50p 612.20p 595.00p 600.00p 43747
01/02/2017 600.00p 618.00p 594.80p 611.50p 102934
31/01/2017 566.00p 602.00p 566.00p 600.00p 88960
30/01/2017 556.50p 578.00p 556.50p 566.00p 37132
27/01/2017 553.50p 560.00p 552.00p 556.50p 19920
26/01/2017 551.00p 555.00p 551.00p 553.50p 6724
25/01/2017 550.00p 554.20p 548.50p 551.00p 46031
24/01/2017 560.00p 564.80p 548.50p 550.00p 21818
23/01/2017 565.00p 580.00p 559.00p 560.00p 36653
20/01/2017 552.50p 560.00p 552.00p 552.50p 27543

*Close Price adjusted for both dividends and splits