GAN (GAN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2016 32.50p 32.50p 30.00p 32.50p 4127
27/05/2016 31.50p 32.50p 30.00p 32.50p 6666
26/05/2016 32.50p 32.50p 30.30p 32.50p 698
25/05/2016 32.50p 32.50p 30.30p 32.50p 2000
24/05/2016 32.50p 32.50p 32.50p 32.50p 0
23/05/2016 32.50p 32.50p 32.50p 32.50p 0
20/05/2016 32.50p 32.50p 32.50p 32.50p 0
19/05/2016 32.50p 32.50p 32.30p 32.50p 2399
18/05/2016 32.50p 32.50p 32.30p 32.50p 3095
17/05/2016 32.50p 32.50p 32.50p 32.50p 0
16/05/2016 32.50p 32.50p 30.25p 32.50p 5000
13/05/2016 31.50p 32.50p 32.50p 32.50p 0
12/05/2016 32.50p 32.50p 32.50p 32.50p 0
11/05/2016 32.50p 32.50p 30.00p 32.50p 35333
10/05/2016 32.50p 32.50p 32.50p 32.50p 0
09/05/2016 32.50p 32.50p 32.50p 32.50p 0
06/05/2016 32.50p 32.50p 30.00p 32.50p 200
05/05/2016 32.50p 32.50p 30.00p 32.50p 682
04/05/2016 33.00p 33.00p 30.00p 32.50p 1000
03/05/2016 33.00p 33.00p 30.36p 33.00p 2500
29/04/2016 29.50p 34.00p 29.50p 33.00p 200860
28/04/2016 29.50p 30.00p 28.30p 29.50p 14730
27/04/2016 29.50p 30.40p 28.30p 29.50p 8281
26/04/2016 29.00p 29.70p 28.29p 29.50p 11000
25/04/2016 29.00p 29.00p 28.14p 29.00p 12164
22/04/2016 28.00p 29.70p 28.00p 29.00p 29189
21/04/2016 27.00p 28.00p 27.00p 28.00p 3600
20/04/2016 27.00p 27.00p 27.00p 27.00p 0
19/04/2016 27.00p 27.00p 27.00p 27.00p 0
18/04/2016 26.75p 27.00p 26.75p 27.00p 0
15/04/2016 26.75p 26.75p 26.50p 26.75p 0
14/04/2016 26.50p 27.00p 26.10p 26.50p 358476
13/04/2016 26.50p 26.50p 26.50p 26.50p 0
12/04/2016 26.50p 27.00p 26.50p 26.50p 1277
11/04/2016 26.50p 26.90p 26.10p 26.50p 26536
08/04/2016 26.50p 27.00p 26.50p 26.50p 624370
07/04/2016 26.00p 28.00p 26.00p 26.50p 384505
06/04/2016 26.00p 26.00p 25.20p 26.00p 8597
05/04/2016 26.00p 26.00p 25.20p 26.00p 3000
04/04/2016 26.00p 26.00p 25.00p 26.00p 5952
01/04/2016 25.50p 26.60p 25.00p 26.00p 143856
31/03/2016 23.50p 27.50p 22.00p 25.50p 140701
30/03/2016 23.50p 23.50p 23.50p 23.50p 0
29/03/2016 23.50p 30.50p 22.00p 23.50p 245092
24/03/2016 29.50p 29.50p 23.00p 23.00p 76500
23/03/2016 29.50p 29.50p 29.50p 29.50p 0
22/03/2016 29.50p 29.50p 29.50p 29.50p 0
21/03/2016 29.50p 29.50p 26.00p 29.50p 16676
18/03/2016 29.50p 29.50p 29.50p 29.50p 3378
17/03/2016 29.50p 29.50p 29.50p 29.50p 0
16/03/2016 29.50p 29.50p 29.50p 29.50p 0
15/03/2016 29.50p 29.50p 29.50p 29.50p 0
14/03/2016 29.50p 29.50p 29.50p 29.50p 1393
11/03/2016 29.50p 29.50p 29.50p 29.50p 0
10/03/2016 29.50p 29.50p 29.50p 29.50p 0
09/03/2016 29.50p 29.50p 29.50p 29.50p 0
08/03/2016 29.50p 29.50p 29.50p 29.50p 0
07/03/2016 31.38p 31.38p 29.50p 29.50p 2614
04/03/2016 31.38p 31.38p 31.38p 31.38p 0
03/03/2016 32.50p 32.50p 27.00p 31.38p 21886
02/03/2016 32.50p 32.50p 32.40p 32.50p 753
01/03/2016 32.50p 32.50p 32.50p 32.50p 0
29/02/2016 32.50p 32.50p 30.00p 32.50p 2150
26/02/2016 32.50p 32.50p 32.50p 32.50p 5000
25/02/2016 32.50p 32.50p 32.50p 32.50p 0
24/02/2016 32.50p 32.50p 32.50p 32.50p 0
23/02/2016 32.50p 32.50p 32.50p 32.50p 0
22/02/2016 32.50p 32.50p 32.50p 32.50p 0
19/02/2016 32.50p 32.50p 32.50p 32.50p 886
18/02/2016 32.50p 32.50p 32.50p 32.50p 0
17/02/2016 32.50p 32.50p 32.50p 32.50p 608
16/02/2016 32.50p 34.00p 30.00p 32.50p 1039
15/02/2016 32.50p 32.50p 32.50p 32.50p 0
12/02/2016 32.50p 32.50p 32.50p 32.50p 0
11/02/2016 34.75p 34.75p 30.00p 32.50p 4843
10/02/2016 34.75p 34.75p 34.75p 34.75p 0
09/02/2016 34.75p 34.75p 34.75p 34.75p 0
08/02/2016 34.75p 35.30p 34.75p 34.75p 7650
05/02/2016 34.75p 34.75p 34.75p 34.75p 0
04/02/2016 35.00p 35.00p 32.00p 34.75p 9800
03/02/2016 35.00p 35.00p 35.00p 35.00p 0
02/02/2016 35.00p 35.00p 35.00p 35.00p 0
01/02/2016 35.00p 35.00p 35.00p 35.00p 0
29/01/2016 35.00p 35.00p 35.00p 35.00p 0
28/01/2016 35.00p 35.50p 35.00p 35.00p 1343
27/01/2016 35.00p 35.00p 35.00p 35.00p 0
26/01/2016 35.00p 35.00p 35.00p 35.00p 0
25/01/2016 35.00p 35.00p 35.00p 35.00p 0
22/01/2016 35.00p 35.00p 35.00p 35.00p 0
21/01/2016 36.50p 36.50p 35.00p 35.00p 897
20/01/2016 36.50p 36.50p 35.00p 36.50p 691
19/01/2016 36.50p 36.50p 36.50p 36.50p 0
18/01/2016 36.50p 36.50p 34.00p 36.50p 11930
15/01/2016 36.50p 36.50p 35.00p 36.50p 2600
14/01/2016 36.50p 36.50p 36.50p 36.50p 0
13/01/2016 36.00p 36.50p 35.00p 36.50p 4269
12/01/2016 36.00p 36.00p 36.00p 36.00p 0
11/01/2016 36.00p 36.00p 36.00p 36.00p 0
08/01/2016 36.00p 36.00p 36.00p 36.00p 0
07/01/2016 36.00p 36.00p 36.00p 36.00p 0
06/01/2016 36.00p 36.00p 36.00p 36.00p 0
05/01/2016 36.00p 36.00p 36.00p 36.00p 0
04/01/2016 36.00p 36.00p 36.00p 36.00p 0
31/12/2015 36.00p 36.90p 35.00p 36.00p 15030
30/12/2015 36.00p 36.00p 35.00p 36.00p 2772
29/12/2015 36.00p 36.00p 36.00p 36.00p 0
24/12/2015 36.00p 36.00p 36.00p 36.00p 0
23/12/2015 35.50p 36.00p 34.00p 36.00p 486374
22/12/2015 35.50p 35.50p 34.00p 35.50p 21467
21/12/2015 33.50p 35.60p 33.50p 35.50p 319777
18/12/2015 33.50p 33.50p 33.50p 33.50p 0
17/12/2015 33.50p 34.90p 33.50p 33.50p 25730
16/12/2015 33.50p 35.00p 33.50p 33.50p 160000
15/12/2015 33.50p 33.50p 33.50p 33.50p 0
14/12/2015 33.50p 33.50p 33.50p 33.50p 0
11/12/2015 33.50p 33.50p 30.00p 33.50p 600
10/12/2015 33.50p 33.50p 33.50p 33.50p 0
09/12/2015 33.50p 33.50p 33.50p 33.50p 0
08/12/2015 33.50p 33.50p 30.00p 33.50p 1600
07/12/2015 33.50p 33.50p 33.50p 33.50p 0
04/12/2015 33.50p 34.90p 33.50p 33.50p 5904
03/12/2015 33.50p 33.50p 30.00p 33.50p 1369
02/12/2015 36.00p 36.00p 33.50p 33.50p 4000
01/12/2015 36.00p 36.00p 36.00p 36.00p 0
30/11/2015 36.00p 36.00p 35.25p 36.00p 33879
27/11/2015 36.00p 36.00p 35.00p 36.00p 5400
26/11/2015 36.00p 36.00p 36.00p 36.00p 0
25/11/2015 36.00p 36.00p 35.80p 36.00p 5586
24/11/2015 36.50p 36.50p 34.00p 36.00p 2720
23/11/2015 36.50p 36.50p 36.50p 36.50p 0
20/11/2015 36.00p 36.50p 36.00p 36.50p 2720
19/11/2015 36.00p 36.00p 36.00p 36.00p 0
18/11/2015 36.00p 36.00p 35.00p 36.00p 1500
17/11/2015 36.00p 36.00p 36.00p 36.00p 0
16/11/2015 36.00p 36.00p 35.00p 36.00p 1014
13/11/2015 37.00p 37.00p 35.00p 36.00p 2361
12/11/2015 37.00p 37.00p 37.00p 37.00p 0
11/11/2015 37.00p 37.00p 37.00p 37.00p 0
10/11/2015 37.00p 37.00p 37.00p 37.00p 0
09/11/2015 37.00p 37.00p 37.00p 37.00p 0
06/11/2015 37.00p 37.00p 37.00p 37.00p 0
05/11/2015 37.00p 37.00p 37.00p 37.00p 0
04/11/2015 37.00p 37.00p 37.00p 37.00p 0
03/11/2015 37.00p 37.00p 37.00p 37.00p 0
02/11/2015 37.00p 37.00p 35.00p 37.00p 2633
30/10/2015 37.00p 37.00p 37.00p 37.00p 0
29/10/2015 37.00p 37.00p 35.00p 37.00p 5910
28/10/2015 37.00p 37.00p 35.00p 37.00p 10743
27/10/2015 37.00p 37.00p 37.00p 37.00p 0
26/10/2015 37.00p 37.00p 37.00p 37.00p 0
23/10/2015 37.00p 37.00p 35.00p 37.00p 3635
22/10/2015 39.00p 39.50p 36.00p 37.00p 211537
21/10/2015 39.00p 39.00p 39.00p 39.00p 0
20/10/2015 39.00p 39.00p 35.00p 39.00p 20000
19/10/2015 39.00p 39.00p 39.00p 39.00p 0
16/10/2015 39.00p 39.00p 39.00p 39.00p 0
15/10/2015 39.00p 39.00p 38.07p 39.00p 1017
14/10/2015 40.00p 40.00p 39.00p 39.00p 0
13/10/2015 40.00p 40.00p 37.00p 40.00p 2225
12/10/2015 39.50p 39.50p 37.11p 39.50p 90000
09/10/2015 39.50p 39.50p 35.00p 39.50p 302800
08/10/2015 42.75p 42.75p 39.50p 39.50p 5000
07/10/2015 42.75p 42.75p 40.50p 42.75p 1800
06/10/2015 42.75p 42.75p 42.75p 42.75p 0
05/10/2015 42.75p 42.75p 42.75p 42.75p 0
02/10/2015 43.50p 43.50p 42.75p 42.75p 0
01/10/2015 45.00p 45.00p 38.00p 43.50p 2000
30/09/2015 46.00p 46.60p 44.79p 45.00p 51872
29/09/2015 50.50p 52.60p 45.00p 46.00p 29802
28/09/2015 55.00p 55.00p 48.00p 50.50p 103767
25/09/2015 55.00p 55.00p 55.00p 55.00p 0
24/09/2015 55.00p 55.00p 50.50p 55.00p 25000
23/09/2015 55.00p 55.08p 55.00p 55.00p 35000
22/09/2015 55.00p 55.00p 53.00p 55.00p 5000
21/09/2015 55.00p 56.00p 55.00p 55.00p 2361
18/09/2015 55.00p 55.00p 55.00p 55.00p 0
17/09/2015 55.00p 55.00p 55.00p 55.00p 0
16/09/2015 57.50p 57.50p 52.50p 55.00p 21000
15/09/2015 57.50p 57.50p 56.00p 57.50p 411
14/09/2015 57.50p 57.50p 57.50p 57.50p 0
11/09/2015 57.50p 57.50p 57.50p 57.50p 0
10/09/2015 57.50p 57.50p 57.50p 57.50p 0
09/09/2015 57.50p 57.50p 57.50p 57.50p 0
08/09/2015 57.50p 57.50p 57.50p 57.50p 0
07/09/2015 57.50p 57.50p 57.50p 57.50p 0
04/09/2015 57.50p 57.50p 57.50p 57.50p 0
03/09/2015 57.50p 57.50p 57.50p 57.50p 0
02/09/2015 57.50p 58.75p 57.50p 57.50p 23769
01/09/2015 57.50p 57.50p 57.50p 57.50p 0
28/08/2015 57.50p 57.50p 57.50p 57.50p 0
27/08/2015 57.50p 57.50p 57.50p 57.50p 0
26/08/2015 58.50p 58.50p 55.00p 57.50p 1000
25/08/2015 58.50p 58.50p 58.50p 58.50p 0
24/08/2015 58.50p 58.50p 58.50p 58.50p 0
21/08/2015 58.50p 58.50p 58.50p 58.50p 0
20/08/2015 58.50p 58.50p 58.50p 58.50p 0
19/08/2015 58.50p 58.50p 58.50p 58.50p 0
18/08/2015 58.50p 58.50p 55.00p 58.50p 395
17/08/2015 58.50p 58.50p 58.50p 58.50p 0
14/08/2015 58.50p 58.50p 55.00p 58.50p 1689

*Close Price adjusted for both dividends and splits