GB Group (GBG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GB Group

Date Open High Low Close* Volume
15/05/2015 196.58p 199.50p 196.25p 196.25p 15909
14/05/2015 198.00p 199.45p 197.00p 197.00p 68974
13/05/2015 196.38p 199.51p 194.52p 197.38p 29768
12/05/2015 193.00p 198.00p 192.00p 196.75p 235012
11/05/2015 191.00p 193.00p 189.30p 193.00p 56218
08/05/2015 188.00p 192.50p 187.18p 189.50p 194736
07/05/2015 190.00p 190.70p 188.52p 189.00p 19887
06/05/2015 187.00p 189.10p 187.00p 189.00p 132621
05/05/2015 190.00p 190.00p 188.30p 189.25p 123877
01/05/2015 188.00p 189.00p 186.50p 188.50p 54838
30/04/2015 192.00p 192.00p 187.00p 189.00p 33285
29/04/2015 188.35p 188.35p 187.61p 188.00p 7915
28/04/2015 188.50p 190.07p 187.00p 189.00p 28764
27/04/2015 190.00p 190.00p 188.50p 188.75p 19565
24/04/2015 191.00p 195.00p 187.00p 188.50p 171604
23/04/2015 189.68p 189.68p 187.00p 189.37p 7443
22/04/2015 189.00p 190.80p 187.00p 187.00p 25989
21/04/2015 193.00p 193.00p 188.00p 191.00p 86427
20/04/2015 192.00p 195.00p 189.00p 190.00p 206586
17/04/2015 183.00p 190.50p 182.15p 189.50p 161189
16/04/2015 183.25p 185.00p 177.00p 183.25p 58692
15/04/2015 179.87p 181.25p 177.58p 180.50p 59461
14/04/2015 178.00p 179.38p 175.49p 179.00p 457227
13/04/2015 179.00p 180.00p 176.85p 179.00p 49914
10/04/2015 180.00p 180.00p 176.00p 177.00p 94474
09/04/2015 177.50p 178.00p 175.00p 175.00p 48769
08/04/2015 177.00p 179.00p 175.00p 179.00p 60559
07/04/2015 178.25p 181.76p 174.00p 177.50p 200117
02/04/2015 170.00p 170.52p 168.16p 169.50p 359376
01/04/2015 171.00p 171.00p 168.00p 169.00p 68708
31/03/2015 174.00p 176.00p 170.00p 171.00p 176811
30/03/2015 180.00p 180.00p 174.00p 174.00p 65481
27/03/2015 177.50p 180.00p 174.50p 180.00p 46157
26/03/2015 177.00p 177.00p 174.25p 174.25p 66814
25/03/2015 175.11p 177.00p 175.00p 176.50p 550437
24/03/2015 175.00p 177.00p 173.00p 177.00p 39192
23/03/2015 174.00p 178.02p 174.00p 176.00p 14811
20/03/2015 175.00p 179.35p 175.00p 178.50p 48733
19/03/2015 174.75p 175.50p 174.00p 175.00p 296160
18/03/2015 178.00p 182.05p 173.00p 175.50p 128433
17/03/2015 182.00p 184.90p 181.00p 182.00p 115349
16/03/2015 180.00p 185.32p 179.50p 184.00p 111433
13/03/2015 175.50p 179.00p 175.10p 176.50p 95117
12/03/2015 175.50p 177.00p 173.00p 175.50p 31527
11/03/2015 172.50p 177.99p 172.50p 175.50p 77167
10/03/2015 172.50p 175.00p 172.25p 172.50p 9675
09/03/2015 172.50p 175.00p 171.82p 172.50p 31397
06/03/2015 170.50p 175.00p 168.00p 172.50p 88389
05/03/2015 170.50p 173.00p 169.50p 170.50p 128638
04/03/2015 166.00p 172.90p 165.15p 170.50p 156334
03/03/2015 164.50p 166.00p 163.50p 165.75p 299443
02/03/2015 164.50p 165.00p 163.00p 164.50p 96280
27/02/2015 164.50p 164.50p 164.17p 164.50p 21896
26/02/2015 164.50p 165.95p 164.17p 164.50p 12664
25/02/2015 163.50p 165.00p 162.60p 164.00p 1009928
24/02/2015 163.00p 163.50p 161.00p 163.50p 209279
23/02/2015 159.50p 166.00p 159.00p 163.00p 182727
20/02/2015 158.00p 160.00p 158.00p 159.50p 355607
19/02/2015 158.00p 159.00p 157.25p 158.00p 251711
18/02/2015 158.50p 159.50p 157.04p 158.00p 18641
17/02/2015 157.50p 159.50p 155.43p 158.50p 71914
16/02/2015 158.00p 158.00p 154.00p 157.50p 377748
13/02/2015 158.50p 158.50p 155.00p 158.00p 47965
12/02/2015 158.50p 159.32p 157.50p 159.00p 44570
11/02/2015 159.50p 159.50p 157.00p 158.50p 44035
10/02/2015 157.50p 158.50p 157.00p 158.50p 302100
09/02/2015 159.50p 160.00p 157.15p 158.50p 4030
06/02/2015 159.50p 161.40p 157.60p 159.50p 4114
05/02/2015 159.50p 160.90p 157.01p 159.50p 7080
04/02/2015 159.50p 161.50p 157.01p 159.50p 32405
03/02/2015 158.00p 161.00p 156.50p 159.50p 36690
02/02/2015 156.50p 159.00p 156.00p 158.00p 277375
30/01/2015 156.00p 156.59p 156.00p 156.50p 18498
29/01/2015 155.50p 156.36p 155.50p 156.00p 14455
28/01/2015 155.00p 156.42p 153.40p 155.50p 60564
27/01/2015 158.00p 158.00p 150.00p 155.00p 352202
26/01/2015 158.50p 159.00p 156.00p 158.00p 120299
23/01/2015 158.50p 159.70p 157.00p 158.50p 48913
22/01/2015 158.50p 159.90p 157.00p 158.50p 7020
21/01/2015 158.50p 159.90p 157.80p 158.50p 6870
20/01/2015 158.50p 160.50p 157.53p 158.50p 251578
19/01/2015 158.50p 160.25p 156.00p 158.50p 10870
16/01/2015 158.00p 160.00p 158.00p 158.00p 13079
15/01/2015 158.00p 160.00p 157.15p 158.00p 116252
14/01/2015 158.00p 160.00p 157.10p 158.00p 12363
13/01/2015 158.00p 160.00p 156.75p 158.00p 118678
12/01/2015 158.00p 159.00p 156.50p 158.00p 54125
09/01/2015 160.00p 163.00p 156.00p 158.00p 96151
08/01/2015 151.50p 162.00p 151.50p 160.00p 218851
07/01/2015 151.50p 153.00p 150.10p 151.50p 70324
06/01/2015 151.50p 151.90p 150.00p 151.50p 65758
05/01/2015 151.50p 154.60p 151.50p 151.50p 32160
02/01/2015 151.50p 151.50p 150.00p 151.50p 46828
31/12/2014 151.50p 154.65p 150.00p 151.50p 3578
30/12/2014 147.50p 155.00p 147.50p 151.50p 64175
29/12/2014 147.50p 148.90p 146.50p 147.50p 26728
24/12/2014 147.50p 147.50p 146.40p 147.50p 3450
23/12/2014 147.50p 147.50p 147.25p 147.50p 49854
22/12/2014 147.50p 147.50p 146.01p 147.50p 21483
19/12/2014 146.50p 147.50p 146.30p 147.50p 5864
18/12/2014 146.50p 146.50p 145.00p 146.50p 13980
17/12/2014 146.50p 146.50p 145.00p 146.50p 120042
16/12/2014 146.50p 147.00p 145.00p 146.50p 11286
15/12/2014 147.50p 147.50p 144.00p 146.50p 106644
12/12/2014 147.50p 147.50p 145.50p 147.50p 11651
11/12/2014 148.50p 149.00p 145.00p 147.50p 62291
10/12/2014 149.50p 149.98p 148.30p 148.50p 7181
09/12/2014 149.00p 149.50p 148.00p 149.50p 23043
08/12/2014 149.00p 149.50p 148.00p 149.00p 178759
05/12/2014 149.00p 150.00p 148.00p 149.00p 125819
04/12/2014 149.50p 150.16p 148.00p 149.00p 7112
03/12/2014 154.50p 155.90p 149.50p 149.50p 90663
02/12/2014 149.00p 157.00p 149.00p 154.50p 466188
01/12/2014 146.50p 150.00p 145.00p 146.50p 13898
28/11/2014 144.50p 149.00p 144.50p 146.50p 81738
27/11/2014 144.00p 147.00p 144.00p 144.50p 13195
26/11/2014 144.00p 145.80p 143.00p 144.00p 19381
25/11/2014 144.00p 145.20p 142.42p 144.00p 263939
24/11/2014 142.50p 146.00p 141.92p 145.00p 1141331
21/11/2014 141.50p 141.50p 138.00p 141.50p 30737
20/11/2014 141.50p 141.50p 139.40p 141.50p 163650
19/11/2014 141.50p 145.00p 138.01p 141.50p 236864
18/11/2014 142.00p 145.00p 139.00p 141.50p 24438
17/11/2014 144.50p 144.50p 139.00p 142.00p 90612
14/11/2014 145.00p 145.00p 142.00p 144.50p 83189
13/11/2014 144.50p 144.50p 142.00p 144.50p 132138
12/11/2014 145.00p 145.00p 143.65p 145.00p 35664
11/11/2014 145.00p 145.00p 143.90p 144.00p 43752
10/11/2014 145.00p 145.00p 143.95p 145.00p 20593
07/11/2014 145.00p 145.14p 143.00p 145.00p 66285
06/11/2014 145.00p 145.00p 143.70p 145.00p 28480
05/11/2014 145.00p 145.00p 144.75p 145.00p 23453
04/11/2014 146.00p 147.00p 145.00p 145.00p 54026
03/11/2014 146.00p 146.00p 145.00p 146.00p 59883
31/10/2014 146.00p 146.00p 145.47p 146.00p 311548
30/10/2014 146.00p 146.00p 145.00p 146.00p 87140
29/10/2014 146.00p 146.50p 145.48p 146.00p 9966
28/10/2014 146.00p 146.00p 144.00p 146.00p 72123
27/10/2014 146.00p 146.00p 145.00p 146.00p 24395
24/10/2014 146.00p 146.00p 145.68p 146.00p 506
23/10/2014 146.00p 146.00p 145.00p 146.00p 330748
22/10/2014 146.00p 146.00p 145.01p 146.00p 103968
21/10/2014 146.00p 146.00p 142.25p 146.00p 55893
20/10/2014 143.00p 147.00p 143.00p 146.00p 233532
17/10/2014 137.00p 140.50p 136.50p 140.50p 77726
16/10/2014 136.00p 136.95p 135.00p 136.50p 42928
15/10/2014 141.00p 141.00p 134.00p 136.00p 86077
14/10/2014 141.00p 141.00p 139.40p 141.00p 239340
13/10/2014 141.00p 141.00p 139.00p 141.00p 172757
10/10/2014 142.50p 143.00p 139.00p 141.00p 60570
09/10/2014 143.50p 143.50p 143.45p 143.50p 13880
08/10/2014 144.00p 144.00p 143.00p 143.50p 55915
07/10/2014 144.00p 145.00p 142.59p 144.00p 46453
06/10/2014 145.00p 145.56p 143.10p 144.00p 5918
03/10/2014 143.50p 145.54p 143.20p 145.00p 17713
02/10/2014 147.00p 147.00p 142.01p 143.50p 21277
01/10/2014 148.00p 148.60p 145.00p 147.00p 72602
30/09/2014 151.00p 151.00p 150.00p 151.00p 16654
29/09/2014 150.50p 152.00p 150.00p 151.00p 13710
26/09/2014 150.50p 150.50p 150.50p 150.50p 0
25/09/2014 150.50p 150.50p 150.50p 150.50p 6635
24/09/2014 150.50p 150.50p 149.00p 150.50p 7107
23/09/2014 150.50p 151.00p 149.45p 150.50p 144416
22/09/2014 151.00p 151.00p 149.35p 151.00p 378915
19/09/2014 150.50p 151.00p 150.00p 151.00p 34463
18/09/2014 150.50p 151.00p 146.00p 150.00p 35295
17/09/2014 150.50p 150.50p 149.15p 150.50p 7363
16/09/2014 151.00p 151.50p 149.70p 150.50p 142130
15/09/2014 151.00p 151.35p 149.66p 151.00p 160971
12/09/2014 151.00p 152.00p 149.60p 151.00p 52562
11/09/2014 151.00p 151.35p 149.50p 151.00p 16919
10/09/2014 151.00p 151.40p 149.60p 151.00p 120646
09/09/2014 150.00p 151.00p 149.00p 151.00p 46881
08/09/2014 151.00p 151.00p 149.00p 150.00p 30319
05/09/2014 151.00p 152.00p 151.00p 151.00p 17977
04/09/2014 152.50p 152.50p 145.00p 151.00p 1419165
03/09/2014 150.50p 154.00p 150.50p 152.50p 34861
02/09/2014 152.00p 153.00p 149.00p 150.50p 35715
01/09/2014 152.50p 155.00p 150.75p 152.00p 84416
29/08/2014 151.00p 155.00p 150.00p 152.50p 118291
28/08/2014 148.50p 155.00p 148.50p 151.00p 202200
27/08/2014 147.50p 149.00p 147.00p 148.50p 326557
26/08/2014 147.50p 148.00p 147.15p 147.50p 50318
22/08/2014 148.00p 148.00p 147.00p 147.50p 32273
21/08/2014 148.00p 148.50p 148.00p 148.00p 1359
20/08/2014 147.50p 148.50p 146.00p 148.00p 18256
19/08/2014 148.50p 148.50p 147.50p 147.50p 158302
18/08/2014 149.50p 150.00p 147.00p 148.50p 316261
15/08/2014 149.50p 150.00p 149.00p 150.00p 99414
14/08/2014 149.50p 149.75p 149.00p 149.50p 109079
13/08/2014 149.50p 150.00p 149.30p 149.50p 90917
12/08/2014 147.50p 150.00p 147.50p 149.50p 50182
11/08/2014 146.00p 146.50p 145.00p 146.50p 25645
08/08/2014 151.50p 151.50p 143.00p 146.00p 540664
07/08/2014 151.50p 151.50p 150.00p 151.50p 37624
06/08/2014 151.50p 151.50p 150.00p 151.50p 33837
05/08/2014 153.50p 153.50p 150.00p 151.50p 832096
04/08/2014 153.50p 153.50p 153.00p 153.50p 17361
01/08/2014 153.50p 153.50p 152.00p 153.50p 23971
31/07/2014 153.50p 154.00p 153.17p 153.50p 56575

*Close Price adjusted for both dividends and splits