Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/08/2018 625.00p 625.00p 610.00p 620.00p 56993
17/08/2018 630.00p 630.00p 620.00p 630.00p 1298
16/08/2018 632.00p 632.00p 620.00p 630.00p 12487
15/08/2018 628.00p 633.44p 623.00p 632.00p 20968
14/08/2018 628.00p 634.00p 622.00p 628.00p 14323
13/08/2018 628.00p 636.00p 621.00p 628.00p 18120
10/08/2018 628.00p 634.00p 620.00p 628.00p 13578
09/08/2018 640.00p 641.00p 620.00p 628.00p 18543
08/08/2018 668.00p 668.00p 634.00p 640.00p 18617
07/08/2018 668.00p 669.99p 660.00p 668.00p 5034
06/08/2018 668.00p 672.49p 660.00p 668.00p 51865
03/08/2018 668.00p 668.00p 660.00p 668.00p 4251
02/08/2018 668.00p 674.00p 660.00p 668.00p 17563
01/08/2018 668.00p 674.90p 660.00p 668.00p 1681
31/07/2018 676.00p 680.00p 660.00p 668.00p 16873
30/07/2018 676.00p 679.04p 672.00p 676.00p 12945
27/07/2018 664.00p 680.00p 662.00p 676.00p 45228
26/07/2018 653.00p 659.88p 650.00p 658.00p 17735
25/07/2018 645.00p 656.00p 640.00p 653.00p 24402
24/07/2018 664.00p 667.00p 645.00p 645.00p 13440
23/07/2018 669.00p 669.00p 658.00p 664.00p 2723
20/07/2018 672.00p 672.25p 662.00p 669.00p 23492
19/07/2018 672.00p 674.00p 670.00p 672.00p 10280
18/07/2018 672.00p 673.50p 670.00p 672.00p 3886
17/07/2018 672.00p 680.00p 670.00p 672.00p 9714
16/07/2018 691.00p 696.00p 680.00p 685.00p 7742
13/07/2018 691.00p 691.00p 682.00p 691.00p 6496
12/07/2018 691.00p 691.00p 682.55p 691.00p 367
11/07/2018 691.00p 697.74p 682.36p 691.00p 2577
10/07/2018 695.00p 698.50p 680.40p 691.00p 11597
09/07/2018 697.00p 698.50p 690.00p 695.00p 7234
06/07/2018 697.00p 700.00p 697.00p 697.00p 913
05/07/2018 697.00p 699.82p 694.00p 697.00p 3810
04/07/2018 695.00p 700.00p 690.00p 695.00p 9927
03/07/2018 713.00p 713.00p 690.00p 695.00p 22516
02/07/2018 723.00p 723.00p 706.00p 710.00p 15690
29/06/2018 723.00p 723.00p 714.00p 723.00p 4421
28/06/2018 729.00p 730.00p 716.00p 723.00p 13371
27/06/2018 733.00p 733.00p 720.32p 729.00p 11875
26/06/2018 732.00p 733.00p 730.00p 733.00p 10789
25/06/2018 732.00p 735.60p 728.00p 732.00p 8505
22/06/2018 723.00p 733.60p 716.50p 730.00p 19591
21/06/2018 720.00p 729.30p 710.00p 723.00p 10211
20/06/2018 722.00p 725.84p 714.00p 720.00p 16696
19/06/2018 722.00p 738.00p 720.00p 738.00p 1801
18/06/2018 722.00p 725.84p 720.00p 722.00p 7151
15/06/2018 722.00p 725.84p 714.80p 722.00p 2642
14/06/2018 724.00p 725.00p 714.00p 722.00p 3667
13/06/2018 724.00p 724.00p 716.50p 724.00p 956
12/06/2018 724.00p 724.90p 715.00p 724.00p 15361
11/06/2018 724.00p 724.90p 715.00p 724.00p 57994
08/06/2018 724.00p 725.00p 715.00p 724.00p 2222
07/06/2018 724.00p 724.00p 720.00p 724.00p 4500
06/06/2018 722.00p 724.00p 714.00p 724.00p 3759
05/06/2018 722.00p 726.98p 714.00p 722.00p 34517
04/06/2018 722.00p 724.40p 714.55p 722.00p 7409
01/06/2018 722.00p 725.00p 714.00p 722.00p 3449
31/05/2018 722.00p 722.00p 714.32p 722.00p 5169
30/05/2018 722.00p 726.00p 716.40p 722.00p 6949
29/05/2018 722.00p 730.00p 714.00p 714.00p 33829
25/05/2018 722.00p 722.00p 716.40p 722.00p 1300
24/05/2018 722.00p 728.49p 717.00p 722.00p 3087
23/05/2018 722.00p 728.49p 715.00p 722.00p 1729
22/05/2018 720.00p 730.00p 716.50p 722.00p 10657
21/05/2018 717.00p 724.00p 714.00p 717.00p 15247
18/05/2018 717.00p 724.00p 712.00p 717.00p 5895
17/05/2018 717.00p 721.76p 710.00p 717.00p 4769
16/05/2018 717.00p 722.32p 711.00p 717.00p 7665
15/05/2018 742.00p 742.00p 704.20p 717.00p 142559
14/05/2018 704.00p 736.00p 698.00p 726.00p 15663
11/05/2018 690.00p 710.00p 680.00p 704.00p 6639
10/05/2018 690.00p 697.00p 683.00p 690.00p 6619
09/05/2018 690.00p 690.00p 688.55p 690.00p 6795
08/05/2018 690.00p 697.00p 685.00p 690.00p 21865
04/05/2018 690.00p 697.00p 680.00p 690.00p 7152
03/05/2018 690.00p 697.00p 685.00p 690.00p 812
02/05/2018 690.00p 697.00p 685.00p 690.00p 5720
01/05/2018 690.00p 695.00p 682.00p 690.00p 7638
30/04/2018 685.00p 700.00p 682.55p 690.00p 10193
27/04/2018 693.00p 693.00p 680.00p 685.00p 10993
26/04/2018 717.00p 718.50p 686.00p 693.00p 9044
25/04/2018 720.00p 720.00p 716.28p 717.00p 6945
24/04/2018 722.00p 722.00p 720.08p 722.00p 1447
23/04/2018 722.00p 726.00p 716.55p 722.00p 39109
20/04/2018 725.00p 726.00p 714.32p 722.00p 3763
19/04/2018 710.00p 730.00p 703.00p 725.00p 9888
18/04/2018 698.00p 720.00p 696.08p 710.00p 10909
17/04/2018 698.00p 703.49p 692.62p 698.00p 987
16/04/2018 698.00p 703.60p 692.00p 698.00p 3313
13/04/2018 700.00p 700.00p 690.65p 698.00p 1000
12/04/2018 700.00p 708.90p 690.65p 698.00p 20181
11/04/2018 702.00p 710.00p 690.40p 700.00p 6626
10/04/2018 679.00p 708.40p 676.84p 702.00p 9127
09/04/2018 679.00p 679.00p 675.55p 679.00p 2590
06/04/2018 679.00p 679.00p 670.00p 679.00p 1653
05/04/2018 671.00p 680.00p 666.00p 679.00p 6645
04/04/2018 671.00p 673.50p 665.00p 671.00p 16902
03/04/2018 672.00p 673.50p 662.00p 671.00p 8388
29/03/2018 672.00p 673.50p 668.02p 672.00p 230
28/03/2018 672.00p 673.50p 668.02p 672.00p 905
27/03/2018 672.00p 673.50p 664.00p 672.00p 3017
26/03/2018 672.00p 673.50p 668.00p 672.00p 9676
23/03/2018 672.00p 673.50p 668.00p 672.00p 9778
22/03/2018 672.00p 679.68p 664.00p 672.00p 11803
21/03/2018 672.00p 680.00p 669.00p 672.00p 16194
20/03/2018 671.00p 680.00p 667.50p 672.00p 3440
19/03/2018 650.00p 680.00p 650.00p 671.00p 9249
16/03/2018 646.00p 652.00p 640.00p 650.00p 6881
15/03/2018 646.00p 646.00p 638.00p 646.00p 1339
14/03/2018 648.00p 656.00p 638.00p 646.00p 10381
13/03/2018 643.00p 656.00p 636.00p 648.00p 8856
12/03/2018 643.00p 648.00p 636.00p 643.00p 7497
09/03/2018 641.00p 648.89p 636.00p 643.00p 7676
08/03/2018 639.00p 644.89p 635.18p 639.00p 7113
07/03/2018 639.00p 644.89p 632.00p 639.00p 6624
06/03/2018 631.00p 639.50p 631.00p 639.00p 12689
05/03/2018 631.00p 639.50p 628.00p 631.00p 5278
02/03/2018 640.00p 640.00p 622.00p 631.00p 47206
01/03/2018 651.00p 651.00p 642.00p 651.00p 4293
28/02/2018 651.00p 651.00p 642.00p 651.00p 3608
27/02/2018 651.00p 660.00p 642.00p 651.00p 3376
26/02/2018 651.00p 654.00p 642.00p 651.00p 5796
23/02/2018 651.00p 654.00p 642.00p 651.00p 5179
22/02/2018 651.00p 655.50p 645.00p 651.00p 1336
21/02/2018 651.00p 658.00p 642.00p 651.00p 1903
20/02/2018 651.00p 651.00p 642.87p 651.00p 12089
19/02/2018 651.00p 651.00p 642.00p 651.00p 6088
16/02/2018 643.00p 660.00p 640.00p 651.00p 9928
15/02/2018 633.00p 650.00p 633.00p 642.00p 5847
14/02/2018 633.00p 637.00p 626.00p 633.00p 4932
13/02/2018 627.00p 630.00p 608.00p 608.00p 8175
12/02/2018 624.00p 630.00p 618.16p 622.00p 24680
09/02/2018 622.00p 626.42p 614.00p 622.00p 14914
08/02/2018 622.00p 630.00p 614.00p 618.00p 31720
07/02/2018 595.00p 628.20p 595.00p 622.00p 21818
06/02/2018 590.00p 598.00p 570.50p 595.00p 42836
05/02/2018 655.00p 655.00p 600.00p 621.00p 58563
02/02/2018 661.00p 664.90p 650.00p 655.00p 80580
01/02/2018 658.00p 667.00p 658.00p 661.00p 25275
31/01/2018 661.00p 662.45p 656.00p 658.00p 21429
30/01/2018 685.00p 685.00p 656.00p 661.00p 64852
29/01/2018 685.00p 685.00p 680.00p 685.00p 5889
26/01/2018 685.00p 686.00p 680.00p 685.00p 3047
25/01/2018 685.00p 686.00p 680.00p 685.00p 3342
24/01/2018 685.00p 685.00p 680.00p 685.00p 4488
23/01/2018 703.00p 706.50p 680.00p 685.00p 23726
22/01/2018 693.00p 710.00p 660.00p 701.00p 9430
19/01/2018 688.00p 696.00p 688.00p 693.00p 16282
18/01/2018 692.00p 693.60p 684.00p 688.00p 12070
17/01/2018 675.00p 706.00p 670.00p 685.00p 152124
16/01/2018 664.00p 665.00p 658.00p 665.00p 11137
15/01/2018 664.00p 665.00p 658.00p 664.00p 22561
12/01/2018 664.00p 667.00p 658.00p 664.00p 12558
11/01/2018 677.00p 677.00p 657.50p 664.00p 195055
10/01/2018 679.00p 679.00p 671.75p 676.00p 46230
09/01/2018 676.00p 688.00p 670.00p 679.00p 47684
08/01/2018 724.00p 729.88p 660.00p 676.00p 178405
05/01/2018 772.00p 776.80p 718.60p 725.00p 86045
04/01/2018 772.00p 778.50p 765.00p 772.00p 23514
03/01/2018 790.00p 798.00p 765.60p 772.00p 16581
02/01/2018 790.00p 800.00p 780.00p 790.00p 10755
29/12/2017 790.00p 799.80p 784.00p 790.00p 3580
28/12/2017 790.00p 799.80p 784.00p 790.00p 5097
27/12/2017 790.00p 800.00p 780.00p 790.00p 10176
22/12/2017 787.50p 800.00p 782.00p 790.00p 7328
21/12/2017 767.50p 800.00p 741.00p 782.00p 52951
20/12/2017 745.00p 770.00p 726.00p 735.00p 15461
19/12/2017 710.00p 755.00p 704.79p 745.00p 13714
18/12/2017 700.00p 720.00p 693.00p 712.50p 15862
15/12/2017 700.00p 704.00p 689.31p 700.00p 6416
14/12/2017 700.00p 700.00p 690.00p 700.00p 4767
13/12/2017 697.50p 705.00p 690.00p 700.00p 6207
12/12/2017 697.50p 703.00p 690.00p 697.50p 4887
11/12/2017 697.50p 700.46p 692.00p 697.50p 12576
08/12/2017 697.50p 701.00p 689.31p 697.50p 3740
07/12/2017 697.50p 702.00p 689.31p 697.50p 9823
06/12/2017 702.50p 702.50p 689.31p 697.50p 5642
05/12/2017 702.50p 708.00p 694.30p 705.00p 4285
04/12/2017 700.00p 708.00p 696.00p 702.50p 2032
01/12/2017 700.00p 705.00p 695.00p 700.00p 1383
30/11/2017 700.00p 704.00p 696.00p 700.00p 2453
29/11/2017 700.00p 704.00p 695.00p 700.00p 4278
28/11/2017 700.00p 700.00p 694.30p 700.00p 3984
27/11/2017 697.50p 704.50p 691.50p 700.00p 14195
24/11/2017 697.50p 705.00p 690.00p 697.50p 9305
23/11/2017 667.50p 705.00p 667.50p 700.00p 16131
22/11/2017 680.00p 680.00p 651.70p 665.00p 44270
21/11/2017 705.00p 708.00p 680.00p 685.00p 29553
20/11/2017 735.00p 738.00p 694.29p 705.00p 18312
17/11/2017 732.50p 740.00p 725.75p 735.00p 46116
16/11/2017 687.50p 737.00p 685.00p 732.50p 20828
15/11/2017 712.50p 712.50p 675.00p 687.50p 37228
14/11/2017 745.00p 745.00p 700.25p 712.50p 36613
13/11/2017 777.50p 777.50p 720.00p 745.00p 19060
10/11/2017 777.50p 785.00p 766.18p 777.50p 5185
09/11/2017 780.00p 790.00p 770.00p 777.50p 91632
08/11/2017 780.00p 785.00p 775.00p 780.00p 11134
07/11/2017 772.50p 790.00p 766.50p 780.00p 21583
06/11/2017 772.50p 774.75p 764.24p 770.00p 20132
03/11/2017 767.50p 775.00p 760.75p 772.50p 11466

*Close Price adjusted for both dividends and splits