Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2020 715.00p 715.00p 700.00p 700.00p 20679
26/11/2020 715.00p 720.00p 700.00p 700.00p 7092
25/11/2020 730.00p 750.00p 672.00p 710.00p 46507
24/11/2020 745.00p 764.00p 720.00p 750.00p 921969
23/11/2020 730.00p 756.00p 730.00p 745.00p 16409
20/11/2020 730.00p 740.00p 729.00p 730.00p 11261
19/11/2020 735.00p 746.49p 726.07p 727.00p 19152
18/11/2020 715.00p 760.00p 715.00p 732.00p 107283
17/11/2020 705.00p 730.00p 702.10p 715.00p 215594
16/11/2020 690.00p 710.00p 670.00p 680.00p 17042
13/11/2020 695.00p 699.00p 682.00p 690.00p 5359
12/11/2020 660.00p 710.00p 647.55p 695.00p 27762
10/11/2020 650.00p 669.60p 640.80p 660.00p 35009
09/11/2020 725.00p 735.00p 621.00p 650.00p 74335
06/11/2020 725.00p 735.00p 714.50p 725.00p 10789
05/11/2020 705.00p 740.00p 705.00p 725.00p 14974
04/11/2020 690.00p 719.00p 680.00p 705.00p 15252
03/11/2020 685.00p 700.00p 680.60p 690.00p 8093
02/11/2020 620.00p 700.00p 620.00p 685.00p 31496
30/10/2020 615.00p 624.00p 615.00p 620.00p 5953
29/10/2020 620.00p 626.80p 615.00p 620.00p 11414
28/10/2020 645.00p 650.00p 605.51p 620.00p 29266
27/10/2020 660.00p 660.00p 640.60p 650.00p 10167
26/10/2020 680.00p 680.00p 631.00p 652.00p 31457
23/10/2020 705.00p 705.00p 670.00p 685.00p 27372
22/10/2020 760.00p 770.00p 690.90p 705.00p 94967
21/10/2020 690.00p 692.00p 680.60p 690.00p 59015
20/10/2020 690.00p 694.40p 680.60p 690.00p 12860
19/10/2020 675.00p 700.00p 670.00p 690.00p 42731
16/10/2020 675.00p 685.57p 664.00p 675.00p 19388
15/10/2020 675.00p 688.50p 675.00p 675.00p 6187
14/10/2020 665.00p 689.40p 662.00p 675.00p 67196
13/10/2020 665.00p 673.49p 650.00p 664.00p 141419
12/10/2020 650.00p 690.00p 644.51p 665.00p 116434
09/10/2020 620.00p 660.00p 615.51p 650.00p 55538
08/10/2020 620.00p 630.00p 613.00p 620.00p 9894
07/10/2020 610.00p 627.49p 610.00p 620.00p 13716
06/10/2020 610.00p 619.00p 603.61p 610.00p 17671
05/10/2020 610.00p 615.00p 600.00p 610.00p 19393
02/10/2020 610.00p 615.00p 603.00p 610.00p 13356
01/10/2020 610.00p 616.80p 602.50p 610.00p 11067
30/09/2020 610.00p 618.00p 602.50p 610.00p 41244
29/09/2020 600.00p 628.00p 600.00p 610.00p 37055
28/09/2020 590.00p 610.00p 590.00p 605.00p 18696
25/09/2020 570.00p 590.00p 567.20p 585.00p 11322
24/09/2020 560.00p 582.82p 560.00p 570.00p 14797
23/09/2020 550.00p 573.00p 550.00p 560.00p 26397
22/09/2020 525.00p 557.00p 520.00p 550.00p 80705
21/09/2020 540.00p 546.00p 521.11p 525.00p 18456
18/09/2020 540.00p 546.00p 535.55p 540.00p 6382
17/09/2020 540.00p 542.50p 535.55p 540.00p 7291
16/09/2020 540.00p 543.00p 535.00p 540.00p 8228
15/09/2020 540.00p 543.00p 534.55p 540.00p 5859
14/09/2020 540.00p 544.00p 534.55p 540.00p 5616
11/09/2020 540.00p 546.00p 534.22p 540.00p 4015
10/09/2020 540.00p 548.00p 534.22p 540.00p 6081
09/09/2020 540.00p 550.00p 533.51p 540.00p 44101
08/09/2020 535.00p 540.00p 530.00p 530.00p 454023
07/09/2020 550.00p 550.00p 530.00p 535.00p 11156
04/09/2020 570.00p 576.00p 541.00p 550.00p 20301
03/09/2020 580.00p 580.00p 560.00p 570.00p 11883
02/09/2020 580.00p 590.00p 570.00p 590.00p 48897
01/09/2020 590.00p 590.00p 570.20p 580.00p 76585
31/08/2020 560.00p 582.00p 540.00p 565.00p 32292
28/08/2020 560.00p 582.00p 540.00p 565.00p 32292
27/08/2020 590.00p 593.60p 560.00p 582.00p 23702
26/08/2020 595.00p 600.00p 582.10p 590.00p 22194
25/08/2020 590.00p 610.00p 590.00p 595.00p 26660
24/08/2020 570.00p 600.00p 564.10p 590.00p 45741
21/08/2020 575.00p 580.00p 562.00p 570.00p 28268
20/08/2020 580.00p 585.00p 571.00p 580.00p 7403
19/08/2020 580.00p 581.00p 572.11p 580.00p 5439
18/08/2020 550.00p 590.00p 550.00p 580.00p 32597
17/08/2020 545.00p 560.00p 544.50p 550.00p 19448
14/08/2020 545.00p 550.00p 543.50p 545.00p 6000
13/08/2020 545.00p 549.00p 540.00p 545.00p 16622
12/08/2020 555.00p 560.00p 540.00p 540.00p 33410
11/08/2020 560.00p 560.00p 545.00p 550.00p 20857
10/08/2020 550.00p 570.00p 540.00p 560.00p 38005
07/08/2020 500.00p 550.00p 500.00p 540.00p 40361
06/08/2020 500.00p 507.00p 499.25p 500.00p 2729
05/08/2020 500.00p 505.00p 499.00p 500.00p 410
04/08/2020 500.00p 507.00p 497.50p 500.00p 7249
03/08/2020 500.00p 502.50p 496.51p 500.00p 6925
31/07/2020 500.00p 510.00p 495.00p 510.00p 15665
30/07/2020 505.00p 507.49p 495.00p 500.00p 21979
29/07/2020 510.00p 510.00p 500.00p 510.00p 10455
28/07/2020 510.00p 515.00p 500.20p 510.00p 12491
27/07/2020 520.00p 521.80p 500.00p 510.00p 24639
24/07/2020 510.00p 525.00p 501.50p 520.00p 53115
23/07/2020 445.00p 540.00p 440.00p 510.00p 196391
22/07/2020 405.00p 412.17p 398.21p 405.00p 18435
21/07/2020 400.00p 410.00p 398.21p 405.00p 14974
20/07/2020 402.50p 408.00p 396.51p 400.00p 23754
17/07/2020 385.00p 410.00p 385.00p 402.50p 28451
16/07/2020 385.00p 385.00p 378.21p 385.00p 49011
15/07/2020 385.00p 389.90p 378.00p 385.00p 16391
14/07/2020 385.00p 390.00p 377.51p 385.00p 5095
13/07/2020 385.00p 385.00p 385.00p 385.00p 0
10/07/2020 385.00p 385.00p 377.51p 385.00p 1823
09/07/2020 385.00p 390.00p 377.00p 385.00p 10779
08/07/2020 385.00p 392.00p 376.23p 385.00p 5311
07/07/2020 390.00p 395.00p 376.23p 385.00p 12120
06/07/2020 382.50p 403.50p 375.00p 390.00p 38367
03/07/2020 400.00p 401.49p 375.60p 380.00p 45941
02/07/2020 407.50p 407.50p 396.00p 400.00p 39054
01/07/2020 412.50p 412.50p 405.30p 406.00p 8526
30/06/2020 412.50p 412.50p 405.00p 407.50p 62054
29/06/2020 415.00p 416.40p 405.00p 407.50p 36698
26/06/2020 415.00p 418.00p 414.30p 415.00p 86139
25/06/2020 417.50p 418.75p 413.90p 414.00p 89293
24/06/2020 387.50p 419.75p 387.50p 417.50p 91003
23/06/2020 355.00p 399.75p 355.00p 387.50p 414028
22/06/2020 307.50p 327.49p 302.40p 320.00p 116224
19/06/2020 280.00p 309.25p 280.00p 302.50p 38869
18/06/2020 280.00p 288.00p 280.00p 280.00p 6665
17/06/2020 280.00p 284.00p 273.55p 280.00p 4324
16/06/2020 280.00p 284.20p 271.55p 280.00p 18555
15/06/2020 285.00p 285.00p 271.11p 280.00p 8891
12/06/2020 285.00p 286.40p 280.50p 285.00p 3585
11/06/2020 300.00p 300.00p 281.50p 285.00p 21823
10/06/2020 300.00p 310.00p 293.00p 300.00p 10774
09/06/2020 300.00p 310.00p 291.55p 300.00p 21776
08/06/2020 290.00p 310.00p 288.00p 300.00p 120481
05/06/2020 290.00p 300.00p 282.50p 290.00p 18405
04/06/2020 290.00p 297.07p 283.51p 290.00p 23110
03/06/2020 290.00p 296.80p 282.51p 290.00p 2757
02/06/2020 275.00p 290.05p 275.00p 290.00p 20949
01/06/2020 275.00p 280.00p 273.30p 275.00p 1418
29/05/2020 275.00p 280.52p 272.11p 275.00p 12956
28/05/2020 275.00p 280.00p 270.12p 275.00p 16926
27/05/2020 275.00p 279.90p 270.06p 275.00p 21542
26/05/2020 275.00p 276.49p 270.51p 275.00p 12121
25/05/2020 275.00p 276.49p 270.00p 275.00p 5657
22/05/2020 275.00p 276.49p 270.00p 275.00p 5657
21/05/2020 275.00p 277.49p 271.00p 275.00p 10009
20/05/2020 290.00p 290.00p 271.00p 275.00p 93526
19/05/2020 295.00p 295.00p 280.00p 290.00p 19716
18/05/2020 300.00p 308.70p 285.00p 295.00p 19245
15/05/2020 307.50p 313.00p 290.00p 300.00p 14320
14/05/2020 305.00p 315.00p 300.10p 307.50p 31946
13/05/2020 302.50p 310.00p 301.00p 305.00p 36572
12/05/2020 295.00p 305.05p 285.00p 302.50p 42204
11/05/2020 285.00p 305.00p 285.00p 295.00p 43508
08/05/2020 285.00p 288.70p 281.51p 285.00p 10369
07/05/2020 285.00p 288.70p 281.51p 285.00p 10369
06/05/2020 285.00p 288.70p 285.00p 285.00p 393
05/05/2020 285.00p 288.80p 281.00p 285.00p 128621
04/05/2020 282.50p 290.00p 278.00p 285.00p 21067
01/05/2020 290.00p 290.00p 271.00p 282.50p 22465
30/04/2020 292.50p 297.80p 285.15p 292.50p 18979
29/04/2020 292.50p 297.80p 290.50p 292.50p 15331
28/04/2020 292.50p 299.85p 290.00p 292.50p 25930
27/04/2020 297.50p 304.85p 290.00p 292.50p 22247
24/04/2020 277.50p 305.00p 277.50p 297.50p 51265
23/04/2020 275.00p 283.35p 270.00p 277.50p 150908
22/04/2020 250.00p 259.00p 243.00p 250.00p 38173
21/04/2020 250.00p 253.24p 242.11p 245.00p 16949
20/04/2020 235.00p 253.24p 235.00p 247.50p 32837
17/04/2020 225.00p 235.00p 220.02p 235.00p 32352
16/04/2020 235.00p 238.00p 220.00p 225.00p 24115
15/04/2020 235.00p 239.90p 230.35p 235.00p 18847
14/04/2020 235.00p 240.12p 230.00p 235.00p 43154
13/04/2020 215.00p 240.00p 213.25p 235.00p 36560
10/04/2020 215.00p 240.00p 213.25p 235.00p 36560
09/04/2020 215.00p 240.00p 213.25p 235.00p 36560
08/04/2020 212.50p 219.00p 208.90p 212.50p 8335
07/04/2020 202.50p 215.00p 198.00p 212.50p 24610
06/04/2020 205.00p 206.00p 202.50p 202.50p 7022
03/04/2020 207.50p 210.00p 191.00p 205.00p 21177
02/04/2020 180.00p 211.10p 180.00p 207.50p 64853
01/04/2020 170.00p 170.00p 170.00p 170.00p 1596
31/03/2020 172.50p 172.50p 166.50p 170.00p 16669
30/03/2020 175.00p 184.00p 165.00p 172.50p 19864
27/03/2020 167.50p 184.00p 167.50p 175.00p 7454
26/03/2020 167.50p 175.00p 163.55p 167.50p 7042
25/03/2020 165.00p 175.00p 155.00p 167.50p 13899
24/03/2020 150.00p 162.50p 150.00p 162.50p 31957
23/03/2020 152.50p 158.00p 142.00p 150.00p 12867
20/03/2020 142.50p 159.25p 140.00p 152.50p 44440
19/03/2020 142.50p 146.00p 135.00p 142.50p 29652
18/03/2020 145.00p 151.50p 135.00p 142.50p 9871
17/03/2020 160.00p 165.00p 140.00p 147.50p 10460
16/03/2020 180.00p 180.00p 155.00p 160.00p 35913
13/03/2020 182.50p 189.25p 175.00p 182.50p 7356
12/03/2020 195.00p 195.00p 180.00p 182.50p 6230
11/03/2020 197.50p 205.00p 190.00p 197.50p 7623
10/03/2020 190.00p 201.02p 190.00p 197.50p 25403
09/03/2020 192.50p 196.00p 185.00p 190.00p 7521
06/03/2020 192.50p 199.25p 192.00p 195.00p 9641
05/03/2020 212.50p 214.00p 201.00p 205.00p 9446
04/03/2020 212.50p 214.45p 205.90p 212.50p 3613
03/03/2020 207.50p 215.00p 205.90p 212.50p 17783
02/03/2020 215.00p 224.00p 205.06p 207.50p 57954
28/02/2020 215.00p 218.00p 201.00p 215.00p 38857
27/02/2020 242.50p 242.50p 220.00p 225.00p 11874
26/02/2020 265.00p 265.00p 242.11p 247.50p 26632
25/02/2020 272.50p 272.50p 262.00p 265.00p 15637
24/02/2020 280.00p 280.00p 266.50p 272.50p 32473
21/02/2020 262.50p 282.90p 262.50p 280.00p 54654

*Close Price adjusted for both dividends and splits