Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2022 177.50p 185.00p 177.50p 180.00p 1798
04/07/2022 180.00p 185.00p 176.25p 180.00p 46800
01/07/2022 180.00p 185.00p 175.00p 180.00p 26798
30/06/2022 180.00p 185.00p 179.90p 180.00p 6340
29/06/2022 180.00p 180.00p 175.00p 180.00p 29409
28/06/2022 182.50p 187.60p 175.15p 180.00p 21409
27/06/2022 182.50p 187.75p 179.32p 182.50p 27735
24/06/2022 175.00p 187.00p 172.26p 182.50p 57201
23/06/2022 180.00p 186.89p 170.50p 175.00p 11736
22/06/2022 180.00p 186.89p 173.15p 180.00p 99106
21/06/2022 175.00p 189.00p 175.00p 180.00p 413212
20/06/2022 175.00p 185.00p 171.75p 175.00p 22486
17/06/2022 175.00p 183.00p 170.00p 170.00p 19198
16/06/2022 175.00p 177.00p 170.22p 175.00p 17057
15/06/2022 175.00p 177.50p 169.90p 175.00p 1207
14/06/2022 180.00p 180.00p 169.40p 175.00p 25181
13/06/2022 185.00p 190.00p 170.00p 180.00p 10570
10/06/2022 185.00p 185.00p 175.50p 185.00p 43422
09/06/2022 185.00p 190.00p 180.00p 180.00p 71042
08/06/2022 185.00p 185.00p 182.20p 185.00p 2766
07/06/2022 185.00p 185.00p 182.20p 185.00p 41613
06/06/2022 185.00p 190.00p 184.50p 185.00p 30173
03/06/2022 185.00p 190.00p 182.05p 185.00p 69824
02/06/2022 185.00p 190.00p 182.05p 185.00p 69824
01/06/2022 185.00p 190.00p 182.05p 185.00p 54824
31/05/2022 185.00p 185.00p 182.00p 185.00p 15533
30/05/2022 185.00p 185.00p 182.00p 185.00p 53221
27/05/2022 185.00p 185.00p 180.10p 185.00p 6936
26/05/2022 185.00p 186.00p 184.75p 185.00p 5691
25/05/2022 190.00p 190.00p 180.00p 185.00p 7244
24/05/2022 190.00p 190.00p 180.71p 185.00p 11287
23/05/2022 190.00p 190.50p 180.50p 185.00p 40201
20/05/2022 190.00p 190.00p 180.00p 185.00p 7148
19/05/2022 200.00p 200.00p 180.00p 185.00p 29565
18/05/2022 200.00p 200.00p 190.00p 190.00p 96723
17/05/2022 200.00p 200.00p 185.50p 190.00p 111479
16/05/2022 195.00p 200.00p 185.00p 190.00p 157994
13/05/2022 195.00p 210.00p 183.76p 185.00p 1780227
12/05/2022 195.00p 200.00p 180.00p 190.00p 20629
11/05/2022 195.00p 195.80p 191.50p 195.00p 10942
10/05/2022 202.50p 202.50p 190.00p 195.00p 28380
09/05/2022 202.50p 202.50p 195.00p 202.50p 41371
06/05/2022 202.50p 210.00p 195.15p 202.50p 9633
05/05/2022 205.00p 207.00p 195.00p 202.50p 157354
04/05/2022 205.00p 215.32p 200.00p 205.00p 69831
03/05/2022 227.50p 227.50p 200.00p 205.00p 109836
02/05/2022 222.50p 235.00p 220.00p 227.50p 196955
29/04/2022 222.50p 235.00p 220.00p 227.50p 196955
28/04/2022 225.00p 225.00p 220.25p 222.50p 7057
27/04/2022 227.50p 230.00p 220.00p 225.00p 381668
26/04/2022 242.50p 242.50p 230.00p 242.50p 18631
25/04/2022 247.50p 255.00p 235.51p 242.50p 61112
22/04/2022 260.00p 270.00p 235.00p 247.50p 255453
21/04/2022 300.00p 300.00p 250.00p 260.00p 623323
20/04/2022 370.00p 375.00p 350.55p 360.00p 14456
19/04/2022 370.00p 371.00p 360.55p 370.00p 1635
18/04/2022 370.00p 372.90p 360.91p 370.00p 23370
15/04/2022 370.00p 372.90p 360.91p 370.00p 23370
14/04/2022 370.00p 372.90p 360.91p 370.00p 23370
13/04/2022 370.00p 372.90p 360.00p 370.00p 6514
12/04/2022 370.00p 372.90p 360.55p 370.00p 2858
11/04/2022 370.00p 378.00p 360.00p 370.00p 74229
08/04/2022 370.00p 374.00p 361.40p 370.00p 17021
07/04/2022 390.00p 400.00p 360.00p 370.00p 19481
06/04/2022 390.00p 400.00p 380.00p 390.00p 12870
05/04/2022 390.00p 390.00p 380.00p 390.00p 11815
04/04/2022 390.00p 390.00p 380.00p 390.00p 16780
01/04/2022 390.00p 400.00p 380.20p 390.00p 108273
31/03/2022 390.00p 390.00p 380.55p 390.00p 29431
30/03/2022 390.00p 390.00p 379.01p 390.00p 7211
29/03/2022 390.00p 390.00p 380.20p 390.00p 7958
28/03/2022 390.00p 390.00p 380.00p 390.00p 12248
25/03/2022 390.00p 390.00p 381.00p 390.00p 4515
24/03/2022 395.00p 410.00p 382.55p 390.00p 4770
23/03/2022 395.00p 395.00p 382.55p 395.00p 873
22/03/2022 395.00p 395.00p 382.55p 395.00p 9154
21/03/2022 395.00p 410.00p 380.00p 395.00p 65634
18/03/2022 400.00p 410.00p 375.00p 390.00p 14124
17/03/2022 405.00p 410.00p 390.00p 400.00p 8188
16/03/2022 405.00p 405.00p 390.00p 405.00p 6555
15/03/2022 405.00p 420.00p 390.00p 405.00p 104149
14/03/2022 405.00p 405.00p 390.00p 405.00p 9281
11/03/2022 405.00p 405.00p 401.63p 405.00p 1851
10/03/2022 405.00p 405.00p 390.00p 405.00p 4409
09/03/2022 390.00p 409.00p 380.00p 405.00p 46510
08/03/2022 400.00p 400.00p 380.00p 390.00p 32518
07/03/2022 405.00p 405.00p 380.00p 400.00p 7357
04/03/2022 430.00p 430.00p 390.00p 405.00p 22520
03/03/2022 460.00p 470.00p 410.00p 425.00p 22432
02/03/2022 480.00p 480.00p 450.00p 460.00p 11281
01/03/2022 480.00p 483.80p 470.00p 480.00p 1006
28/02/2022 480.00p 484.00p 470.00p 480.00p 32485
25/02/2022 485.00p 490.00p 470.00p 480.00p 18789
24/02/2022 500.00p 510.00p 460.00p 485.00p 17977
23/02/2022 520.00p 520.00p 510.00p 520.00p 1334
22/02/2022 530.00p 530.00p 510.00p 520.00p 5212
21/02/2022 540.00p 550.00p 530.00p 530.00p 3926
18/02/2022 540.00p 543.00p 534.00p 540.00p 1333
17/02/2022 540.00p 550.00p 530.00p 540.00p 41820
16/02/2022 560.00p 570.00p 520.00p 550.00p 33121
15/02/2022 560.00p 560.00p 550.00p 560.00p 4315
14/02/2022 595.00p 595.00p 551.50p 560.00p 23581
11/02/2022 600.00p 604.00p 590.00p 600.00p 4231
10/02/2022 610.00p 620.00p 591.50p 620.00p 13243
09/02/2022 615.00p 618.00p 610.00p 615.00p 3706
08/02/2022 615.00p 640.00p 611.00p 615.00p 4340
07/02/2022 640.00p 650.00p 610.60p 615.00p 20710
04/02/2022 640.00p 649.40p 631.00p 640.00p 1856
03/02/2022 640.00p 648.00p 630.60p 640.00p 10965
02/02/2022 640.00p 649.40p 630.00p 642.00p 6810
01/02/2022 650.00p 660.00p 631.50p 640.00p 7173
31/01/2022 665.00p 680.00p 641.00p 650.00p 10988
28/01/2022 680.00p 690.00p 660.50p 665.00p 12332
27/01/2022 680.00p 685.00p 671.00p 680.00p 266
26/01/2022 685.00p 690.00p 670.00p 680.00p 13137
25/01/2022 685.00p 700.00p 670.60p 700.00p 126960
24/01/2022 690.00p 700.00p 674.00p 687.00p 67641
21/01/2022 690.00p 690.00p 682.00p 690.00p 27093
20/01/2022 690.00p 699.40p 681.00p 690.00p 17053
19/01/2022 690.00p 690.00p 682.00p 690.00p 22684
18/01/2022 690.00p 690.00p 682.00p 690.00p 19991
17/01/2022 690.00p 690.00p 680.00p 690.00p 50090
14/01/2022 690.00p 700.00p 680.00p 700.00p 23621
13/01/2022 685.00p 700.00p 674.00p 690.00p 5301
12/01/2022 665.00p 694.54p 665.00p 687.00p 10188
10/01/2022 665.00p 667.00p 654.00p 667.00p 4548
07/01/2022 665.00p 680.00p 650.00p 680.00p 20795
06/01/2022 690.00p 700.00p 660.00p 670.00p 12322
05/01/2022 690.00p 699.70p 690.00p 695.00p 5901
04/01/2022 720.00p 723.00p 690.00p 695.00p 16238
03/01/2022 720.00p 724.00p 711.00p 720.00p 2489
31/12/2021 720.00p 724.00p 711.00p 720.00p 2489
30/12/2021 725.00p 730.00p 710.90p 720.00p 5925
29/12/2021 740.00p 750.00p 710.00p 740.00p 24080
28/12/2021 740.00p 741.00p 735.20p 740.00p 1898
27/12/2021 740.00p 741.00p 735.20p 740.00p 1898
24/12/2021 740.00p 741.00p 735.20p 740.00p 1898
23/12/2021 740.00p 750.00p 730.00p 740.00p 15456
22/12/2021 740.00p 740.00p 730.00p 740.00p 2576
21/12/2021 740.00p 750.00p 730.00p 740.00p 6084
20/12/2021 740.00p 740.00p 730.00p 740.00p 2866
17/12/2021 740.00p 750.00p 730.00p 740.00p 4620
16/12/2021 740.00p 740.00p 730.00p 740.00p 9457
15/12/2021 740.00p 741.60p 730.00p 740.00p 28777
14/12/2021 740.00p 760.00p 730.00p 740.00p 8626
13/12/2021 745.00p 764.00p 730.00p 740.00p 1863086
10/12/2021 735.00p 760.00p 730.00p 745.00p 13203
09/12/2021 725.00p 745.00p 717.51p 735.00p 13237
08/12/2021 705.00p 734.74p 692.00p 725.00p 16387
07/12/2021 700.00p 720.00p 690.00p 705.00p 20831
06/12/2021 695.00p 710.00p 680.00p 700.00p 19161
03/12/2021 685.00p 710.00p 679.25p 695.00p 29199
02/12/2021 685.00p 689.40p 670.00p 680.00p 5821
01/12/2021 685.00p 689.40p 670.00p 680.00p 6702
30/11/2021 695.00p 698.90p 670.00p 680.00p 23528
29/11/2021 665.00p 694.00p 650.00p 680.00p 28113
26/11/2021 670.00p 690.00p 650.00p 665.00p 26050
25/11/2021 670.00p 690.00p 660.00p 660.00p 14698
24/11/2021 655.00p 679.00p 640.00p 670.00p 8586
23/11/2021 655.00p 667.00p 640.00p 655.00p 20657
22/11/2021 655.00p 667.00p 640.00p 655.00p 16833
19/11/2021 655.00p 670.00p 640.00p 640.00p 60071
18/11/2021 660.00p 670.00p 640.00p 650.00p 43327
17/11/2021 680.00p 684.00p 650.00p 652.00p 23307
16/11/2021 715.00p 820.00p 627.00p 680.00p 455267
15/11/2021 800.00p 804.49p 780.00p 800.00p 11721
12/11/2021 785.00p 800.00p 780.00p 780.00p 19946
11/11/2021 780.00p 790.00p 770.00p 785.00p 23958
10/11/2021 815.00p 830.00p 775.00p 780.00p 20319
09/11/2021 830.00p 850.00p 800.00p 820.00p 21790
08/11/2021 865.00p 880.00p 830.00p 840.00p 12894
05/11/2021 865.00p 874.00p 850.00p 865.00p 4302
04/11/2021 870.00p 886.00p 850.00p 865.00p 1785
03/11/2021 880.00p 900.00p 852.00p 870.00p 7480
02/11/2021 900.00p 920.00p 861.10p 880.00p 14063
01/11/2021 900.00p 920.00p 895.00p 900.00p 8326
29/10/2021 900.00p 920.00p 885.00p 900.00p 26354
28/10/2021 900.00p 920.00p 880.00p 900.00p 2477
27/10/2021 900.00p 920.00p 881.11p 900.00p 4646
26/10/2021 900.00p 920.00p 885.51p 900.00p 4761
25/10/2021 885.00p 920.00p 880.00p 880.00p 15811
22/10/2021 885.00p 900.00p 870.00p 885.00p 5596
21/10/2021 870.00p 900.00p 870.00p 870.00p 6875
20/10/2021 865.00p 890.00p 850.00p 870.00p 1897
19/10/2021 865.00p 880.00p 865.00p 865.00p 6125
18/10/2021 865.00p 880.00p 865.00p 870.00p 9730
15/10/2021 850.00p 880.00p 850.00p 865.00p 20028
14/10/2021 845.00p 870.00p 836.89p 850.00p 11320
13/10/2021 770.00p 850.00p 760.03p 810.00p 92892
12/10/2021 780.00p 800.00p 735.55p 750.00p 32381
11/10/2021 815.00p 830.00p 760.00p 780.00p 27257
08/10/2021 805.00p 830.00p 790.00p 815.00p 25759
07/10/2021 780.00p 810.00p 780.00p 805.00p 16036
06/10/2021 820.00p 830.00p 780.00p 785.00p 25700
05/10/2021 845.00p 845.00p 783.55p 815.00p 52580
04/10/2021 920.00p 928.00p 840.00p 845.00p 50634
01/10/2021 946.00p 955.00p 909.76p 920.00p 121583
30/09/2021 946.00p 952.50p 939.00p 940.00p 11637
29/09/2021 954.00p 955.00p 932.00p 932.00p 10397
28/09/2021 954.00p 958.00p 948.00p 954.00p 8413

*Close Price adjusted for both dividends and splits