Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2023 94.00p 96.00p 90.00p 94.00p 13514
17/04/2023 96.00p 99.00p 91.00p 91.00p 20057
14/04/2023 95.50p 98.85p 92.00p 96.00p 28116
13/04/2023 92.50p 99.40p 91.00p 95.50p 68236
12/04/2023 82.50p 95.00p 82.50p 92.50p 40985
11/04/2023 82.50p 85.00p 80.00p 82.50p 28216
06/04/2023 82.50p 85.00p 68.70p 82.50p 309225
05/04/2023 86.50p 88.56p 86.15p 88.00p 12910
04/04/2023 86.00p 90.00p 82.00p 86.50p 43572
03/04/2023 86.00p 86.00p 82.00p 86.00p 2227
31/03/2023 86.00p 90.00p 82.00p 86.00p 5960
30/03/2023 86.00p 86.00p 82.08p 86.00p 13262
29/03/2023 86.00p 90.00p 83.50p 86.00p 7455
28/03/2023 87.50p 87.50p 85.60p 86.00p 560
27/03/2023 86.00p 90.00p 82.08p 87.50p 42058
24/03/2023 86.00p 86.00p 82.00p 86.00p 4937
23/03/2023 84.00p 90.00p 83.55p 86.00p 23704
22/03/2023 85.50p 85.50p 81.00p 85.00p 162243
21/03/2023 90.50p 90.50p 85.00p 85.50p 80880
20/03/2023 91.50p 93.00p 90.00p 90.50p 6155
17/03/2023 91.50p 93.00p 91.20p 91.50p 546
16/03/2023 91.50p 93.00p 90.00p 91.50p 5449
15/03/2023 91.50p 91.50p 90.00p 91.50p 2430
14/03/2023 91.50p 93.00p 90.00p 91.50p 50605
13/03/2023 93.50p 93.50p 90.00p 91.50p 48674
10/03/2023 94.50p 94.50p 90.00p 93.50p 14409
09/03/2023 92.50p 95.58p 92.07p 94.50p 67744
08/03/2023 92.50p 93.10p 91.00p 92.50p 4094
07/03/2023 93.00p 95.00p 91.00p 93.00p 95865
06/03/2023 92.50p 93.75p 90.25p 93.00p 50343
03/03/2023 92.50p 95.00p 90.00p 92.50p 21202
02/03/2023 92.50p 92.50p 90.25p 92.50p 3728
01/03/2023 93.00p 93.00p 90.00p 92.50p 220523
28/02/2023 93.00p 95.00p 91.00p 93.00p 30532
27/02/2023 93.00p 95.00p 91.00p 93.00p 5139
24/02/2023 92.50p 95.00p 91.00p 93.00p 7301
23/02/2023 91.50p 95.00p 90.00p 93.00p 50797
22/02/2023 93.50p 95.00p 90.00p 91.50p 229313
21/02/2023 93.50p 97.00p 92.31p 93.50p 10254
20/02/2023 87.50p 96.89p 85.51p 93.50p 60283
17/02/2023 87.50p 89.25p 79.00p 87.50p 286575
16/02/2023 89.00p 90.00p 85.00p 87.50p 41727
15/02/2023 89.00p 90.00p 85.60p 89.00p 23785
14/02/2023 89.00p 90.00p 88.10p 89.00p 54654
13/02/2023 89.00p 90.00p 88.50p 89.00p 67045
10/02/2023 89.00p 90.00p 88.00p 89.00p 286458
09/02/2023 89.00p 90.00p 88.00p 89.00p 77696
08/02/2023 91.00p 92.00p 88.00p 89.00p 69501
07/02/2023 91.00p 92.00p 90.00p 91.00p 117673
06/02/2023 94.00p 95.00p 90.00p 91.00p 82476
03/02/2023 96.50p 96.50p 93.00p 94.00p 49409
02/02/2023 96.00p 96.50p 92.55p 96.50p 260525
01/02/2023 97.00p 97.00p 92.50p 96.00p 59564
31/01/2023 97.00p 100.00p 94.00p 97.00p 5223
30/01/2023 97.00p 100.00p 94.00p 97.00p 10105
27/01/2023 97.00p 100.00p 92.20p 100.00p 26811
26/01/2023 97.00p 100.00p 94.10p 97.00p 203322
25/01/2023 110.00p 110.20p 91.80p 91.80p 266453
24/01/2023 107.50p 117.50p 106.00p 110.00p 56797
23/01/2023 107.50p 110.00p 105.00p 107.50p 39542
20/01/2023 117.50p 120.00p 105.00p 107.00p 187220
19/01/2023 138.50p 140.00p 106.55p 115.00p 395989
18/01/2023 137.50p 141.90p 136.50p 138.50p 145907
17/01/2023 140.00p 140.00p 133.00p 137.50p 45738
16/01/2023 145.50p 147.00p 139.50p 139.50p 37594
13/01/2023 145.50p 147.00p 141.00p 144.00p 54164
12/01/2023 152.50p 155.00p 141.00p 149.00p 125490
11/01/2023 152.50p 159.10p 150.00p 153.00p 131909
10/01/2023 131.50p 155.00p 128.00p 153.00p 286877
09/01/2023 108.50p 134.50p 105.00p 134.50p 164352
06/01/2023 102.50p 110.00p 102.50p 108.50p 33843
05/01/2023 102.50p 104.75p 100.10p 102.50p 61292
04/01/2023 106.50p 106.50p 100.00p 102.00p 82355
03/01/2023 110.00p 110.00p 103.12p 106.00p 42210
30/12/2022 110.00p 110.00p 105.70p 108.50p 7180
29/12/2022 110.00p 112.00p 105.00p 105.00p 26709
28/12/2022 110.00p 110.00p 105.00p 108.50p 283
23/12/2022 110.00p 111.48p 105.00p 108.50p 46582
22/12/2022 110.00p 111.50p 105.00p 107.50p 27401
21/12/2022 115.00p 115.00p 109.50p 109.50p 8610
20/12/2022 112.50p 115.00p 110.00p 112.50p 26302
19/12/2022 107.50p 114.00p 107.31p 112.50p 100074
16/12/2022 114.00p 114.00p 105.00p 107.00p 59319
15/12/2022 120.00p 120.00p 110.00p 112.50p 30863
14/12/2022 120.00p 120.00p 116.00p 117.00p 46705
13/12/2022 121.00p 124.00p 115.00p 117.00p 40067
12/12/2022 121.00p 124.00p 117.00p 120.50p 8170
09/12/2022 121.00p 124.00p 120.50p 120.50p 41231
08/12/2022 121.00p 122.00p 117.00p 120.50p 6341
07/12/2022 129.50p 129.50p 117.00p 120.50p 75518
06/12/2022 129.50p 133.00p 126.00p 128.50p 34529
05/12/2022 115.00p 138.00p 115.00p 129.50p 219838
02/12/2022 101.00p 120.00p 98.94p 118.00p 244042
01/12/2022 101.00p 104.00p 98.55p 101.00p 263876
30/11/2022 102.00p 102.00p 96.55p 101.00p 34758
29/11/2022 102.00p 102.00p 100.00p 101.50p 131469
28/11/2022 102.00p 102.00p 99.01p 101.50p 48980
25/11/2022 107.50p 110.00p 99.25p 101.50p 170507
24/11/2022 107.50p 109.80p 107.50p 107.50p 48703
23/11/2022 107.50p 109.80p 107.50p 107.50p 120000
22/11/2022 109.50p 110.00p 107.50p 107.50p 734136
21/11/2022 109.50p 110.00p 106.60p 107.50p 109153
18/11/2022 103.00p 113.00p 103.00p 107.50p 481355
17/11/2022 100.50p 108.00p 96.00p 104.00p 1670649
16/11/2022 100.50p 102.12p 96.00p 100.50p 90705
15/11/2022 97.50p 105.00p 97.50p 100.50p 219838
14/11/2022 94.00p 99.60p 90.00p 96.00p 202436
11/11/2022 92.50p 92.50p 90.00p 92.50p 118777
10/11/2022 97.50p 97.50p 90.00p 92.50p 137569
09/11/2022 105.00p 105.00p 95.25p 97.50p 87182
08/11/2022 105.00p 105.00p 102.00p 105.00p 2306
07/11/2022 106.00p 110.00p 102.00p 105.00p 8225
04/11/2022 108.50p 110.00p 102.00p 102.00p 5117
03/11/2022 108.50p 108.50p 105.00p 108.50p 1468
02/11/2022 108.50p 112.00p 105.90p 108.50p 5345
01/11/2022 108.50p 108.50p 105.55p 108.50p 6688
31/10/2022 108.50p 108.50p 105.00p 108.50p 25187
28/10/2022 112.50p 112.50p 100.25p 108.50p 36949
27/10/2022 112.50p 112.50p 110.00p 112.50p 54673
26/10/2022 112.50p 112.50p 110.18p 112.50p 2907
25/10/2022 112.50p 112.50p 110.00p 112.50p 8302
24/10/2022 112.50p 112.50p 110.00p 112.50p 981
21/10/2022 112.50p 112.50p 110.00p 112.50p 29113
20/10/2022 108.50p 116.00p 108.50p 112.50p 319923
19/10/2022 108.50p 109.98p 106.00p 107.00p 5229
18/10/2022 108.50p 108.50p 106.11p 108.50p 0
17/10/2022 108.50p 109.45p 105.00p 108.50p 2336
14/10/2022 108.50p 109.48p 108.00p 108.50p 6830
13/10/2022 108.50p 109.50p 105.00p 108.50p 2047
12/10/2022 110.00p 110.70p 108.50p 108.50p 20922
11/10/2022 110.00p 110.90p 110.00p 110.00p 21615
10/10/2022 110.00p 115.00p 110.00p 110.00p 705
07/10/2022 110.00p 110.90p 110.00p 110.00p 1071
06/10/2022 110.00p 111.00p 110.00p 110.00p 20723
05/10/2022 110.00p 111.40p 110.00p 110.00p 20640
04/10/2022 107.50p 114.50p 107.50p 110.00p 98994
03/10/2022 107.50p 115.00p 107.50p 110.00p 40183
30/09/2022 107.50p 115.00p 107.50p 110.00p 60809
29/09/2022 107.50p 110.00p 105.00p 110.00p 57375
28/09/2022 112.00p 112.00p 101.00p 107.50p 57355
27/09/2022 112.00p 114.00p 111.00p 112.00p 72028
26/09/2022 112.50p 114.00p 111.00p 112.00p 28029
23/09/2022 112.50p 115.00p 111.26p 112.50p 47514
22/09/2022 112.50p 112.50p 111.26p 112.50p 4575
21/09/2022 112.50p 112.50p 110.00p 112.50p 45760
20/09/2022 112.50p 115.00p 111.16p 112.50p 58464
19/09/2022 112.50p 115.00p 111.12p 112.50p 112400
16/09/2022 112.50p 115.00p 111.12p 112.50p 112400
15/09/2022 112.50p 112.50p 111.10p 112.50p 24371
14/09/2022 112.50p 113.70p 110.00p 112.50p 41014
13/09/2022 112.50p 115.00p 112.00p 115.00p 75878
12/09/2022 112.50p 115.50p 111.00p 115.00p 119538
09/09/2022 105.00p 120.00p 102.00p 112.50p 315555
08/09/2022 137.50p 137.50p 132.50p 132.50p 11324
07/09/2022 140.00p 140.00p 135.00p 137.50p 54234
06/09/2022 142.50p 142.50p 135.55p 140.00p 26239
05/09/2022 142.50p 145.00p 135.55p 140.00p 135915
02/09/2022 142.50p 145.00p 140.00p 145.00p 2535
01/09/2022 142.50p 145.00p 140.00p 145.00p 3564
31/08/2022 145.00p 145.00p 135.00p 141.00p 15676
30/08/2022 150.00p 150.00p 140.00p 145.00p 20931
29/08/2022 152.50p 155.00p 150.00p 152.50p 12440
26/08/2022 152.50p 155.00p 150.00p 152.50p 12440
25/08/2022 157.50p 157.50p 150.00p 152.50p 3921
24/08/2022 157.50p 165.00p 150.00p 157.50p 9923
23/08/2022 157.50p 157.50p 157.50p 157.50p 0
22/08/2022 157.50p 158.00p 150.15p 157.50p 18420
19/08/2022 157.50p 165.00p 150.00p 150.00p 25591
18/08/2022 157.50p 157.50p 150.00p 153.50p 4711
17/08/2022 157.50p 165.00p 150.00p 157.50p 2067
16/08/2022 157.50p 157.50p 150.00p 157.50p 1337
15/08/2022 157.50p 165.00p 150.00p 157.50p 66468
12/08/2022 157.50p 157.50p 150.00p 157.50p 4914
11/08/2022 157.50p 165.00p 151.50p 157.50p 16150
10/08/2022 157.50p 160.00p 150.00p 157.50p 4077
09/08/2022 157.50p 160.00p 156.00p 157.50p 9859
08/08/2022 157.50p 165.00p 156.00p 157.50p 30404
05/08/2022 172.50p 172.50p 151.50p 157.50p 36274
04/08/2022 172.50p 172.50p 165.00p 172.50p 3546
03/08/2022 172.50p 180.00p 165.00p 172.50p 29519
02/08/2022 177.50p 180.00p 168.00p 172.50p 13369
01/08/2022 180.00p 185.00p 171.00p 177.50p 2152
29/07/2022 177.50p 177.50p 171.00p 177.50p 4879
28/07/2022 177.50p 185.00p 170.00p 177.50p 3114
27/07/2022 177.50p 185.00p 171.00p 177.50p 10938
26/07/2022 177.50p 185.00p 171.00p 177.50p 35696
25/07/2022 177.50p 177.50p 174.50p 177.50p 3000
22/07/2022 177.50p 178.00p 170.00p 177.50p 660
21/07/2022 177.50p 185.00p 171.00p 177.50p 2839
20/07/2022 177.50p 179.00p 171.25p 177.50p 4046
19/07/2022 180.00p 185.00p 176.00p 177.50p 52166
18/07/2022 180.00p 182.00p 180.00p 180.00p 1228
15/07/2022 177.50p 182.25p 175.00p 180.00p 11511
14/07/2022 180.00p 185.00p 179.50p 180.00p 7413
13/07/2022 180.00p 185.00p 179.61p 180.00p 31292
12/07/2022 180.00p 182.80p 179.50p 180.00p 6620
11/07/2022 180.00p 185.00p 180.00p 180.00p 12741
08/07/2022 180.00p 185.00p 180.00p 180.00p 1111
07/07/2022 180.00p 185.00p 179.50p 180.00p 52835
06/07/2022 180.00p 185.00p 175.00p 180.00p 6743

*Close Price adjusted for both dividends and splits