Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/01/2017 534.00p 559.00p 530.00p 552.50p 65945
18/01/2017 545.00p 547.00p 530.00p 534.00p 40847
17/01/2017 558.50p 558.70p 535.50p 545.00p 51734
16/01/2017 558.50p 559.73p 557.03p 558.50p 32720
13/01/2017 542.00p 560.00p 542.00p 558.50p 60668
12/01/2017 540.00p 560.00p 530.93p 537.00p 51145
11/01/2017 545.50p 572.00p 535.25p 540.00p 82627
10/01/2017 552.50p 579.86p 544.98p 545.50p 148586
09/01/2017 519.00p 575.00p 505.00p 553.00p 849575
06/01/2017 531.00p 538.20p 500.00p 519.00p 324568
05/01/2017 506.50p 519.62p 466.40p 500.00p 131823
04/01/2017 472.50p 518.00p 471.75p 502.50p 105043
03/01/2017 454.00p 481.00p 451.00p 472.50p 255427
30/12/2016 454.00p 454.50p 450.00p 454.00p 18943
29/12/2016 462.00p 465.00p 450.00p 454.00p 48665
28/12/2016 466.00p 466.00p 459.71p 462.00p 29034
23/12/2016 463.50p 464.85p 462.00p 463.50p 6641
22/12/2016 464.00p 465.44p 462.00p 463.50p 41358
21/12/2016 451.00p 468.92p 451.00p 459.00p 66451
20/12/2016 449.00p 459.95p 445.00p 451.00p 63535
19/12/2016 423.00p 451.40p 423.00p 449.00p 40237
16/12/2016 412.00p 425.00p 411.00p 423.00p 26712
15/12/2016 414.00p 416.00p 410.00p 412.00p 12557
14/12/2016 414.00p 416.00p 408.00p 414.00p 30052
13/12/2016 412.50p 416.00p 410.00p 414.00p 14526
12/12/2016 423.50p 427.00p 412.05p 412.50p 33631
09/12/2016 420.00p 423.00p 420.00p 422.50p 12907
08/12/2016 426.00p 428.00p 418.00p 420.00p 8195
07/12/2016 428.00p 437.00p 426.00p 426.00p 17173
06/12/2016 427.00p 436.00p 426.50p 428.00p 27225
05/12/2016 418.50p 431.37p 418.20p 427.00p 47821
02/12/2016 409.00p 424.40p 408.00p 418.50p 44352
01/12/2016 415.00p 417.70p 405.40p 409.00p 26821
30/11/2016 427.50p 427.50p 399.84p 415.00p 178013
29/11/2016 430.00p 431.00p 427.50p 427.50p 10007
28/11/2016 451.00p 451.00p 427.48p 430.00p 101746
25/11/2016 451.00p 452.00p 447.00p 451.00p 19661
24/11/2016 443.50p 455.75p 442.03p 449.00p 81911
23/11/2016 443.50p 445.00p 442.03p 443.50p 35596
22/11/2016 432.50p 445.00p 432.50p 443.50p 83147
21/11/2016 417.50p 435.00p 417.50p 432.50p 85832
18/11/2016 417.50p 419.50p 415.00p 417.50p 34491
17/11/2016 419.00p 419.80p 413.32p 417.50p 26604
16/11/2016 418.50p 420.00p 416.25p 419.00p 84655
15/11/2016 418.50p 420.00p 417.30p 418.50p 51514
14/11/2016 397.50p 420.00p 397.50p 418.50p 73109
11/11/2016 396.50p 398.00p 395.00p 397.50p 29816
10/11/2016 391.50p 401.00p 391.50p 396.50p 61004
09/11/2016 364.00p 394.00p 363.20p 391.50p 101515
08/11/2016 365.00p 370.00p 364.60p 366.50p 15785
07/11/2016 371.50p 372.70p 360.00p 365.00p 40769
04/11/2016 372.50p 375.00p 370.00p 371.50p 42741
03/11/2016 362.50p 375.00p 360.00p 372.50p 41514
02/11/2016 368.50p 368.50p 360.00p 363.50p 67161
01/11/2016 378.50p 379.50p 368.46p 368.50p 41806
31/10/2016 370.50p 381.00p 370.00p 378.50p 62104
28/10/2016 372.50p 375.00p 366.00p 370.50p 71992
27/10/2016 382.50p 383.50p 366.00p 372.50p 60403
26/10/2016 371.00p 384.00p 371.00p 382.50p 175746
25/10/2016 412.50p 412.50p 357.75p 371.00p 328291
24/10/2016 402.50p 425.00p 401.00p 412.00p 276021
21/10/2016 372.50p 405.00p 372.50p 402.50p 261436
20/10/2016 365.00p 375.00p 365.00p 372.50p 81538
19/10/2016 362.50p 382.00p 355.00p 365.00p 1772530
18/10/2016 307.50p 370.00p 300.00p 362.50p 4772741
17/10/2016 322.50p 328.00p 315.20p 316.00p 81533
14/10/2016 321.00p 325.00p 312.00p 322.50p 52928
13/10/2016 310.00p 340.00p 308.48p 321.00p 153613
12/10/2016 305.00p 314.50p 305.00p 310.00p 87331
11/10/2016 297.50p 318.00p 296.10p 304.50p 107579
10/10/2016 294.00p 300.00p 292.40p 297.50p 46857
07/10/2016 279.00p 297.00p 275.80p 294.00p 74417
06/10/2016 277.50p 285.00p 259.20p 279.00p 96903
05/10/2016 260.00p 280.00p 258.10p 277.50p 305693
04/10/2016 262.50p 264.00p 257.00p 260.00p 15029
03/10/2016 265.50p 268.00p 261.00p 262.50p 13090
30/09/2016 265.50p 268.20p 261.40p 265.50p 9380
29/09/2016 266.00p 268.20p 261.50p 265.50p 29568
28/09/2016 267.00p 267.77p 262.00p 266.00p 16593
27/09/2016 268.00p 269.00p 264.00p 267.00p 16148
26/09/2016 268.50p 269.45p 266.04p 268.00p 24971
23/09/2016 266.00p 284.45p 266.00p 268.50p 60456
22/09/2016 234.50p 266.00p 234.50p 266.00p 68324
21/09/2016 233.50p 237.00p 233.50p 234.50p 10938
20/09/2016 233.50p 235.00p 233.50p 233.50p 9431
19/09/2016 225.00p 237.40p 225.00p 233.50p 109123
16/09/2016 231.50p 231.50p 222.00p 225.00p 40797
15/09/2016 231.50p 233.00p 210.00p 231.50p 38860
14/09/2016 237.50p 238.75p 230.00p 231.50p 24894
13/09/2016 229.00p 240.00p 227.00p 237.50p 69278
12/09/2016 236.00p 239.20p 210.00p 229.00p 3518473
09/09/2016 220.00p 250.00p 220.00p 236.00p 103487
08/09/2016 202.50p 224.75p 202.05p 220.00p 60824
07/09/2016 186.50p 204.50p 186.50p 202.50p 137689
06/09/2016 175.00p 190.00p 175.00p 186.50p 151596
05/09/2016 165.50p 167.50p 164.00p 166.50p 14068
02/09/2016 165.50p 165.50p 165.50p 165.50p 0
01/09/2016 165.50p 165.50p 165.50p 165.50p 0
31/08/2016 165.50p 167.75p 165.50p 165.50p 450
30/08/2016 165.50p 167.75p 165.00p 165.50p 12830
26/08/2016 165.50p 168.00p 164.00p 165.50p 22310
25/08/2016 165.50p 167.75p 163.75p 165.50p 5485
24/08/2016 165.50p 167.75p 165.50p 165.50p 7865
23/08/2016 165.50p 167.75p 165.50p 165.50p 1000
22/08/2016 165.50p 165.50p 165.50p 165.50p 0
19/08/2016 165.00p 166.50p 163.75p 165.50p 31450
18/08/2016 165.00p 166.16p 165.00p 165.00p 678
17/08/2016 169.00p 169.50p 163.00p 165.00p 11168
16/08/2016 169.00p 169.58p 169.00p 169.00p 3000
15/08/2016 169.00p 169.60p 169.00p 169.00p 2150
12/08/2016 172.50p 172.50p 166.00p 169.00p 19690
11/08/2016 167.50p 174.00p 167.50p 172.50p 24114
10/08/2016 162.50p 167.50p 160.05p 167.50p 16902
09/08/2016 157.50p 165.00p 157.50p 162.50p 6271
08/08/2016 148.50p 159.00p 148.50p 157.50p 18873
05/08/2016 136.50p 150.00p 136.50p 148.50p 36000
04/08/2016 136.50p 136.50p 136.50p 136.50p 0
03/08/2016 136.50p 138.00p 136.50p 136.50p 60000
02/08/2016 137.50p 139.95p 136.50p 136.50p 2033
01/08/2016 138.00p 140.72p 137.50p 137.50p 5691
29/07/2016 133.50p 139.00p 133.50p 138.00p 37671
28/07/2016 123.50p 125.00p 122.50p 122.50p 6175
27/07/2016 122.50p 125.00p 122.50p 123.50p 25400
26/07/2016 122.50p 124.95p 122.50p 122.50p 390
25/07/2016 122.50p 125.00p 121.50p 122.50p 30907
22/07/2016 123.50p 123.50p 122.00p 122.50p 3598
21/07/2016 123.50p 123.50p 122.50p 123.50p 0
20/07/2016 122.50p 125.00p 121.75p 122.50p 26313
19/07/2016 122.50p 125.00p 122.50p 122.50p 29952
18/07/2016 122.50p 124.95p 121.00p 122.50p 3769
15/07/2016 122.50p 124.50p 122.50p 122.50p 1514
14/07/2016 122.50p 122.50p 121.00p 122.50p 400
13/07/2016 122.50p 124.50p 121.65p 122.50p 3805
12/07/2016 122.50p 125.00p 122.50p 122.50p 15000
11/07/2016 122.00p 124.00p 121.00p 122.50p 25109
08/07/2016 122.00p 122.00p 120.80p 122.00p 680
07/07/2016 122.00p 123.96p 120.50p 122.00p 5713
06/07/2016 120.00p 123.53p 120.00p 122.00p 10053
05/07/2016 114.50p 120.00p 114.50p 120.00p 7836
04/07/2016 111.00p 111.00p 111.00p 111.00p 0
01/07/2016 111.50p 111.50p 110.00p 111.00p 10000
30/06/2016 111.50p 113.00p 110.00p 111.50p 3488
29/06/2016 111.50p 111.50p 110.00p 111.50p 2279
28/06/2016 101.00p 112.00p 101.00p 111.50p 16622
27/06/2016 127.50p 127.50p 96.00p 99.50p 26867
24/06/2016 127.50p 130.50p 127.50p 127.50p 0
23/06/2016 130.50p 130.50p 130.50p 130.50p 0
22/06/2016 130.50p 130.50p 130.50p 130.50p 0
21/06/2016 132.50p 132.50p 130.00p 130.50p 3194
20/06/2016 134.50p 136.00p 132.25p 132.50p 4225
17/06/2016 134.50p 134.50p 134.50p 134.50p 0
16/06/2016 134.50p 134.50p 134.50p 134.50p 0
15/06/2016 133.50p 136.00p 133.50p 134.50p 7300
14/06/2016 133.50p 133.50p 133.50p 133.50p 0
13/06/2016 134.50p 136.25p 132.00p 133.50p 2957
10/06/2016 134.50p 134.50p 132.50p 134.50p 522
09/06/2016 134.50p 134.50p 132.10p 134.50p 8458
08/06/2016 134.50p 134.50p 134.50p 134.50p 0
07/06/2016 134.50p 136.75p 134.50p 134.50p 361
06/06/2016 134.50p 134.50p 134.50p 134.50p 0
03/06/2016 134.50p 134.50p 134.50p 134.50p 0
02/06/2016 134.50p 134.50p 133.00p 134.50p 306
01/06/2016 132.50p 134.50p 132.50p 134.50p 9263
31/05/2016 132.50p 132.50p 132.50p 132.50p 0
27/05/2016 132.50p 132.50p 132.50p 132.50p 0
26/05/2016 132.50p 132.50p 132.50p 132.50p 0
25/05/2016 132.50p 132.50p 132.50p 132.50p 0
24/05/2016 132.50p 134.50p 132.50p 132.50p 360
23/05/2016 132.50p 134.50p 132.50p 132.50p 17
20/05/2016 132.50p 132.50p 132.50p 132.50p 0
19/05/2016 132.50p 132.50p 130.00p 132.50p 7194
18/05/2016 132.50p 134.50p 132.50p 132.50p 4356
17/05/2016 132.50p 134.25p 132.50p 132.50p 1800
16/05/2016 132.50p 134.50p 132.50p 132.50p 2000
13/05/2016 134.50p 134.50p 130.00p 132.50p 6684
12/05/2016 134.50p 136.50p 132.05p 134.50p 4488
11/05/2016 134.50p 134.50p 132.00p 134.50p 6734
10/05/2016 131.50p 134.50p 131.00p 134.50p 31821
09/05/2016 131.00p 131.38p 130.00p 131.00p 9301
06/05/2016 131.00p 131.70p 130.02p 131.00p 5000
05/05/2016 131.00p 131.70p 130.02p 131.00p 2145
04/05/2016 131.00p 131.00p 131.00p 131.00p 0
03/05/2016 131.00p 131.00p 131.00p 131.00p 0
29/04/2016 131.00p 131.80p 131.00p 131.00p 6933
28/04/2016 130.00p 131.00p 130.00p 131.00p 2000
27/04/2016 130.00p 131.16p 128.04p 130.00p 2739
26/04/2016 130.00p 131.00p 130.00p 130.00p 2000
25/04/2016 130.00p 130.00p 130.00p 130.00p 0
22/04/2016 130.00p 130.00p 130.00p 130.00p 0
21/04/2016 130.00p 130.00p 128.04p 130.00p 1000
20/04/2016 130.00p 130.00p 130.00p 130.00p 0
19/04/2016 130.00p 130.80p 130.00p 130.00p 780
18/04/2016 130.00p 130.00p 130.00p 130.00p 0
15/04/2016 130.00p 130.00p 130.00p 130.00p 0
14/04/2016 130.00p 131.40p 129.00p 130.00p 7500
13/04/2016 130.00p 131.40p 130.00p 130.00p 350
12/04/2016 130.00p 130.00p 130.00p 130.00p 0
11/04/2016 130.00p 130.00p 130.00p 130.00p 0
08/04/2016 130.00p 131.40p 130.00p 130.00p 764
07/04/2016 130.00p 131.40p 130.00p 130.00p 3126

*Close Price adjusted for both dividends and splits