GAN (GAN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GAN

Date Open High Low Close* Volume
05/05/2020 235.00p 225.00p 225.00p 225.00p 35000
04/05/2020 235.00p 240.00p 216.00p 225.00p 517106
01/05/2020 242.50p 250.00p 228.00p 230.00p 552627
30/04/2020 220.00p 260.00p 220.00p 242.00p 877461
29/04/2020 195.00p 230.00p 195.00p 222.00p 647639
28/04/2020 170.00p 200.00p 165.00p 195.00p 483265
27/04/2020 167.00p 175.00p 162.00p 175.00p 182908
24/04/2020 167.00p 170.00p 162.00p 168.00p 130327
23/04/2020 168.00p 174.00p 162.00p 169.00p 287801
22/04/2020 158.50p 169.00p 155.00p 169.00p 230070
21/04/2020 160.00p 165.00p 153.00p 157.00p 128546
20/04/2020 147.50p 164.00p 145.00p 162.00p 223864
17/04/2020 155.00p 160.00p 145.80p 154.00p 384827
16/04/2020 136.50p 154.85p 135.00p 154.50p 307408
15/04/2020 146.00p 149.20p 135.00p 138.00p 409168
14/04/2020 140.00p 146.00p 135.00p 142.50p 833391
13/04/2020 141.00p 148.00p 135.00p 140.00p 556725
10/04/2020 141.00p 148.00p 135.00p 140.00p 556725
09/04/2020 141.00p 148.00p 135.00p 140.00p 597597
08/04/2020 146.00p 149.00p 137.50p 140.00p 298071
07/04/2020 139.00p 149.95p 138.60p 149.00p 376333
06/04/2020 130.00p 146.00p 127.50p 143.00p 300132
03/04/2020 128.50p 134.45p 123.02p 130.00p 298154
02/04/2020 141.50p 144.50p 128.00p 130.00p 138083
01/04/2020 141.50p 150.00p 138.60p 140.00p 397449
31/03/2020 127.50p 150.00p 126.00p 144.00p 413294
30/03/2020 150.00p 150.00p 120.10p 130.00p 470438
27/03/2020 145.00p 158.00p 137.00p 137.00p 418318
26/03/2020 127.50p 148.96p 127.50p 142.00p 439112
25/03/2020 103.50p 140.00p 103.50p 132.00p 949981
24/03/2020 100.50p 115.00p 98.00p 115.00p 379924
23/03/2020 106.00p 108.00p 96.00p 101.50p 338959
20/03/2020 96.00p 119.00p 95.00p 119.00p 821958
19/03/2020 79.00p 99.00p 79.00p 95.50p 693713
18/03/2020 65.50p 84.00p 63.00p 79.00p 784350
17/03/2020 82.00p 84.20p 58.00p 69.00p 1693151
16/03/2020 101.00p 101.00p 76.20p 82.00p 1436108
13/03/2020 121.50p 121.50p 96.00p 108.00p 2177817
12/03/2020 130.00p 131.00p 110.00p 114.00p 1945952
11/03/2020 137.50p 145.00p 127.00p 135.00p 402951
10/03/2020 144.00p 145.60p 135.60p 142.00p 798739
09/03/2020 138.50p 138.50p 117.50p 133.00p 966821
06/03/2020 147.50p 150.00p 136.60p 144.50p 589692
05/03/2020 160.00p 163.40p 146.00p 155.00p 634845
04/03/2020 164.50p 167.00p 157.92p 160.50p 749637
03/03/2020 143.50p 167.00p 142.00p 165.00p 1832376
02/03/2020 137.50p 147.00p 135.00p 143.00p 1224472
28/02/2020 132.50p 140.00p 123.00p 135.00p 2669206
27/02/2020 158.00p 158.00p 137.80p 142.00p 1749083
26/02/2020 171.50p 173.00p 150.00p 159.00p 1591522
25/02/2020 169.50p 176.00p 168.00p 173.00p 360872
24/02/2020 186.50p 188.00p 166.00p 172.00p 727039
21/02/2020 190.00p 193.00p 185.00p 187.50p 148913
20/02/2020 191.00p 195.00p 187.00p 190.00p 284215
19/02/2020 188.50p 195.00p 187.00p 192.50p 221835
18/02/2020 192.50p 192.50p 183.34p 187.50p 497381
17/02/2020 187.50p 196.00p 185.00p 190.00p 602705
14/02/2020 178.00p 190.00p 176.00p 190.00p 983700
13/02/2020 167.00p 179.00p 167.00p 171.00p 667539
12/02/2020 165.00p 168.00p 162.50p 166.00p 188832
11/02/2020 176.00p 177.00p 156.00p 162.50p 531665
10/02/2020 176.00p 179.00p 174.00p 176.00p 330006
07/02/2020 180.00p 182.00p 175.00p 179.00p 237815
06/02/2020 175.50p 182.00p 173.00p 180.00p 349827
05/02/2020 172.50p 178.00p 172.00p 177.00p 640625
04/02/2020 178.00p 180.50p 168.10p 173.00p 854865
03/02/2020 172.00p 180.00p 171.62p 178.00p 1212566
31/01/2020 158.50p 172.50p 158.50p 170.50p 4947008
30/01/2020 157.50p 160.00p 156.10p 157.00p 415044
29/01/2020 157.00p 160.00p 155.00p 159.00p 209487
28/01/2020 159.00p 160.00p 155.00p 158.00p 229000
27/01/2020 165.50p 167.00p 158.00p 160.00p 355216
24/01/2020 165.00p 167.20p 163.41p 165.00p 430718
23/01/2020 167.50p 168.00p 162.00p 165.00p 280191
22/01/2020 165.50p 168.00p 162.50p 167.50p 242012
21/01/2020 165.50p 168.00p 163.00p 165.00p 218425
20/01/2020 161.00p 167.50p 158.00p 167.50p 264378
17/01/2020 160.00p 162.00p 146.80p 161.00p 901702
16/01/2020 168.00p 168.00p 160.00p 162.00p 526156
15/01/2020 172.00p 173.00p 165.00p 165.00p 470003
14/01/2020 175.50p 175.80p 170.00p 173.00p 221649
13/01/2020 175.50p 179.50p 169.00p 175.00p 1801399
10/01/2020 168.50p 175.78p 165.60p 171.50p 944896
09/01/2020 189.00p 189.00p 166.50p 167.00p 1163310
08/01/2020 191.00p 192.00p 183.00p 185.00p 390872
07/01/2020 187.00p 195.00p 185.00p 190.00p 624773
06/01/2020 193.50p 202.00p 186.52p 188.00p 959697
03/01/2020 192.50p 192.50p 184.63p 188.50p 348385
02/01/2020 181.50p 196.00p 181.50p 191.00p 741451
01/01/2020 190.50p 191.50p 178.35p 181.50p 258200
31/12/2019 190.50p 191.50p 178.35p 181.50p 258200
30/12/2019 160.50p 190.00p 160.50p 187.00p 974581
27/12/2019 155.00p 164.00p 153.00p 163.00p 1992013
26/12/2019 148.00p 158.50p 148.00p 155.00p 155192
25/12/2019 148.00p 158.50p 148.00p 155.00p 155192
24/12/2019 148.00p 158.50p 148.00p 155.00p 155192
23/12/2019 136.50p 150.00p 136.00p 148.00p 280887
20/12/2019 140.50p 140.50p 135.09p 137.00p 124151
19/12/2019 140.00p 141.50p 138.00p 140.00p 47436
18/12/2019 148.50p 149.00p 138.04p 141.00p 271400
17/12/2019 146.50p 146.50p 142.00p 143.50p 96637
16/12/2019 143.50p 150.00p 140.00p 146.00p 406316
13/12/2019 137.00p 145.00p 137.00p 145.00p 261288
12/12/2019 136.00p 137.00p 132.00p 137.00p 85550
11/12/2019 134.00p 140.00p 134.00p 140.00p 105385
10/12/2019 137.00p 139.00p 133.00p 134.00p 178330
09/12/2019 142.50p 143.00p 135.50p 135.50p 182123
06/12/2019 134.50p 143.00p 134.50p 142.50p 320170
05/12/2019 122.50p 136.90p 121.90p 135.50p 450043
04/12/2019 127.50p 129.00p 123.00p 126.00p 186234
03/12/2019 127.50p 129.00p 124.50p 127.50p 153592
02/12/2019 134.00p 134.10p 120.00p 128.00p 1011038
29/11/2019 137.25p 138.50p 133.00p 135.00p 167367
28/11/2019 140.00p 141.00p 135.87p 137.50p 114676
27/11/2019 141.00p 142.00p 139.00p 141.00p 155693
26/11/2019 138.50p 143.40p 138.50p 141.00p 250410
25/11/2019 140.00p 141.00p 136.60p 138.00p 255811
22/11/2019 142.50p 142.50p 138.50p 141.00p 174410
21/11/2019 142.50p 144.00p 141.08p 142.00p 145012
20/11/2019 145.50p 146.00p 140.00p 143.00p 117387
19/11/2019 151.00p 152.00p 142.10p 145.50p 361202
18/11/2019 146.50p 151.00p 146.50p 148.00p 465871
15/11/2019 153.50p 155.00p 139.00p 148.00p 861662
14/11/2019 149.00p 152.00p 148.00p 150.00p 135975
13/11/2019 144.50p 155.00p 144.07p 150.50p 316653
12/11/2019 159.50p 161.00p 140.30p 146.00p 810237
11/11/2019 157.50p 162.00p 156.50p 160.00p 452598
08/11/2019 151.50p 162.60p 150.00p 156.00p 1090837
07/11/2019 144.00p 154.50p 141.40p 147.00p 691825
06/11/2019 126.00p 148.25p 125.50p 142.50p 1671339
05/11/2019 121.50p 128.40p 120.00p 126.00p 737536
04/11/2019 122.50p 122.50p 114.10p 115.00p 392773
01/11/2019 123.50p 124.24p 122.00p 122.50p 60918
31/10/2019 124.50p 128.00p 119.02p 122.00p 914278
30/10/2019 122.00p 127.00p 121.50p 125.00p 757222
29/10/2019 116.00p 123.90p 115.00p 122.00p 233791
28/10/2019 120.00p 121.50p 115.03p 116.00p 147602
25/10/2019 118.00p 122.00p 116.50p 118.50p 436038
24/10/2019 117.50p 119.00p 110.40p 118.00p 346723
23/10/2019 123.50p 125.00p 116.10p 117.00p 563467
22/10/2019 115.50p 119.80p 114.50p 118.00p 300946
21/10/2019 110.00p 117.40p 109.55p 115.50p 622999
18/10/2019 107.50p 121.00p 100.00p 111.00p 1942461
17/10/2019 94.00p 106.00p 94.00p 106.00p 1362130
16/10/2019 91.00p 97.70p 88.60p 95.00p 1021273
15/10/2019 87.00p 91.50p 87.00p 88.50p 235226
14/10/2019 83.00p 88.00p 83.00p 86.00p 361652
11/10/2019 80.00p 84.20p 80.00p 84.20p 355555
10/10/2019 78.00p 81.40p 77.20p 80.00p 322719
09/10/2019 78.50p 78.50p 77.25p 78.00p 29828
08/10/2019 77.50p 78.00p 77.00p 78.00p 105192
07/10/2019 77.50p 79.50p 75.08p 77.80p 416444
04/10/2019 74.50p 78.50p 74.12p 77.00p 718391
03/10/2019 77.00p 78.00p 74.00p 74.50p 68970
02/10/2019 78.50p 79.50p 75.60p 77.00p 325531
01/10/2019 77.00p 80.50p 75.50p 79.20p 622529
30/09/2019 80.50p 80.50p 73.00p 74.00p 309913
27/09/2019 84.50p 84.95p 77.50p 80.00p 455925
26/09/2019 84.50p 85.00p 83.10p 84.50p 104305
25/09/2019 90.00p 90.00p 82.17p 86.00p 406417
24/09/2019 91.00p 94.00p 88.16p 90.00p 181879
23/09/2019 91.00p 92.00p 88.08p 91.20p 161409
20/09/2019 84.50p 93.50p 84.50p 90.40p 579713
19/09/2019 86.00p 87.20p 83.60p 84.50p 318418
18/09/2019 90.50p 90.50p 85.00p 87.00p 144305
17/09/2019 90.00p 92.00p 87.04p 90.00p 230424
16/09/2019 88.50p 92.00p 84.60p 90.00p 399004
13/09/2019 75.50p 94.00p 75.50p 88.40p 1518564
12/09/2019 68.50p 73.00p 67.35p 72.50p 97380
11/09/2019 68.50p 69.20p 67.35p 68.50p 12061
10/09/2019 68.50p 69.07p 67.30p 68.50p 22258
09/09/2019 70.50p 71.50p 67.10p 69.00p 55403
06/09/2019 70.50p 70.50p 68.25p 70.50p 2419
05/09/2019 70.50p 70.50p 69.20p 70.50p 600
04/09/2019 71.50p 71.50p 69.25p 70.50p 74065
03/09/2019 70.50p 72.97p 70.06p 71.50p 59183
02/09/2019 70.50p 71.67p 70.10p 71.00p 38170
30/08/2019 70.50p 72.00p 69.84p 70.50p 38303
29/08/2019 68.50p 71.97p 68.50p 70.50p 101467
28/08/2019 67.00p 69.97p 66.80p 66.80p 44132
27/08/2019 67.00p 69.00p 66.54p 67.00p 3868
23/08/2019 67.00p 67.98p 66.94p 67.00p 3150
22/08/2019 67.00p 67.89p 67.00p 67.00p 2000
21/08/2019 66.50p 68.00p 66.50p 67.00p 2500
20/08/2019 67.00p 67.58p 66.22p 67.00p 16370
19/08/2019 66.00p 67.50p 66.00p 67.00p 15580
16/08/2019 64.00p 65.00p 64.00p 64.00p 2000
15/08/2019 65.00p 65.98p 62.64p 64.00p 46000
14/08/2019 67.00p 67.00p 65.00p 65.00p 25870
13/08/2019 67.50p 67.80p 65.05p 67.80p 42811
12/08/2019 67.50p 67.50p 67.00p 67.50p 24164
09/08/2019 68.50p 68.50p 67.00p 67.00p 37470
08/08/2019 68.50p 69.60p 67.06p 68.50p 16916
07/08/2019 69.00p 69.60p 68.00p 69.60p 71670
06/08/2019 69.00p 70.80p 68.04p 68.80p 42792
05/08/2019 72.50p 73.20p 68.00p 69.00p 220090
02/08/2019 71.50p 73.00p 71.50p 72.50p 31474
01/08/2019 71.50p 72.00p 70.20p 71.50p 54087
31/07/2019 71.00p 71.00p 68.60p 70.00p 19766
30/07/2019 71.50p 71.50p 70.00p 71.00p 42847

*Close Price adjusted for both dividends and splits