GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/02/2014 143.00p 143.00p 140.80p 142.00p 83261
06/02/2014 142.01p 142.50p 141.62p 141.62p 10200
05/02/2014 142.75p 143.00p 140.66p 141.62p 62614
04/02/2014 141.00p 142.00p 141.00p 141.25p 54922
03/02/2014 141.10p 141.62p 140.25p 141.38p 4404
31/01/2014 142.00p 142.00p 141.25p 141.62p 475100
30/01/2014 141.00p 141.50p 140.90p 141.25p 9648
29/01/2014 142.38p 142.50p 140.30p 141.50p 156597
28/01/2014 142.00p 143.75p 140.62p 142.50p 15857
27/01/2014 142.25p 143.00p 140.42p 142.25p 165904
24/01/2014 143.00p 144.75p 142.50p 143.75p 74866
23/01/2014 145.00p 145.00p 142.25p 144.00p 102712
22/01/2014 143.00p 145.00p 140.72p 145.00p 56585
21/01/2014 140.00p 143.00p 140.00p 142.00p 63715
20/01/2014 143.00p 143.00p 140.72p 142.00p 34152
17/01/2014 138.50p 143.00p 136.25p 141.50p 86557
16/01/2014 135.00p 137.00p 135.00p 136.25p 23335
15/01/2014 135.50p 136.67p 134.05p 136.00p 119641
14/01/2014 135.32p 136.68p 135.32p 136.00p 339847
13/01/2014 135.00p 137.00p 134.76p 136.00p 104533
10/01/2014 137.25p 138.00p 135.24p 135.75p 157327
09/01/2014 140.00p 142.77p 137.00p 137.00p 169951
08/01/2014 143.00p 147.00p 140.68p 142.00p 126172
07/01/2014 143.00p 147.00p 143.00p 145.00p 22552
06/01/2014 144.00p 146.00p 142.50p 144.50p 321414
03/01/2014 145.00p 146.00p 144.00p 144.75p 133427
02/01/2014 146.00p 146.00p 144.00p 146.00p 528632
31/12/2013 145.48p 145.50p 145.00p 145.00p 33
30/12/2013 146.00p 146.00p 144.16p 145.50p 28218
27/12/2013 146.00p 146.19p 144.00p 144.00p 11877
24/12/2013 146.22p 146.22p 144.50p 144.50p 3500
23/12/2013 146.00p 146.00p 145.00p 145.00p 10988
20/12/2013 144.00p 146.00p 144.00p 145.00p 62345
19/12/2013 146.24p 146.28p 144.48p 145.50p 41716
18/12/2013 147.00p 147.00p 144.25p 145.50p 190965
17/12/2013 145.75p 146.50p 142.72p 144.25p 313552
16/12/2013 146.50p 148.00p 145.30p 146.00p 93050
13/12/2013 147.50p 148.96p 146.01p 147.00p 310541
12/12/2013 148.00p 150.00p 147.00p 147.50p 419339
11/12/2013 144.50p 150.00p 144.50p 148.00p 203333
10/12/2013 144.50p 144.50p 142.30p 144.50p 173077
09/12/2013 145.00p 145.20p 142.00p 144.50p 325804
06/12/2013 145.00p 145.56p 143.00p 145.00p 191702
05/12/2013 145.50p 146.22p 144.96p 145.00p 194213
04/12/2013 145.50p 147.00p 144.20p 145.50p 71551
03/12/2013 148.00p 148.87p 143.10p 145.50p 325329
02/12/2013 144.50p 153.84p 143.50p 148.00p 297261
29/11/2013 136.00p 146.00p 136.00p 143.50p 921265
28/11/2013 136.00p 138.00p 135.41p 136.00p 150250
27/11/2013 135.50p 137.50p 135.30p 136.00p 118781
26/11/2013 135.50p 136.70p 134.00p 135.50p 700016
25/11/2013 132.50p 139.00p 131.50p 135.00p 342688
22/11/2013 131.50p 133.00p 130.16p 131.50p 100193
21/11/2013 131.50p 133.00p 131.50p 131.50p 149328
20/11/2013 133.00p 133.00p 130.15p 131.50p 31603
19/11/2013 133.00p 133.44p 131.20p 133.00p 23050
18/11/2013 133.00p 133.44p 131.40p 133.00p 10877
15/11/2013 133.00p 134.50p 132.52p 133.00p 4099
14/11/2013 134.00p 134.16p 132.52p 133.00p 26997
13/11/2013 133.50p 134.20p 133.50p 134.00p 70534
12/11/2013 133.50p 134.22p 133.14p 133.50p 7893
11/11/2013 133.50p 134.25p 133.14p 133.50p 177650
08/11/2013 133.50p 133.90p 133.50p 133.50p 10500
07/11/2013 135.00p 135.00p 132.00p 133.50p 40060
06/11/2013 133.00p 137.00p 132.11p 135.00p 96087
05/11/2013 137.50p 138.00p 132.00p 133.00p 104613
04/11/2013 137.50p 139.00p 136.48p 137.50p 213850
01/11/2013 134.50p 138.52p 134.00p 137.50p 76815
31/10/2013 132.00p 135.00p 131.62p 134.50p 111417
30/10/2013 130.50p 133.00p 130.50p 132.00p 44734
29/10/2013 129.50p 131.70p 129.29p 130.50p 89767
28/10/2013 128.50p 130.00p 127.77p 128.50p 120342
25/10/2013 127.50p 128.50p 127.50p 128.50p 49169
24/10/2013 128.50p 128.50p 125.00p 127.50p 115245
23/10/2013 128.50p 129.50p 127.00p 128.50p 39402
22/10/2013 130.50p 130.50p 127.00p 128.50p 95740
21/10/2013 133.00p 133.00p 129.00p 130.50p 89857
18/10/2013 134.50p 135.00p 131.00p 133.00p 110876
17/10/2013 135.50p 136.40p 132.50p 135.00p 102233
16/10/2013 135.50p 135.56p 134.30p 135.50p 35849
15/10/2013 135.00p 135.62p 133.20p 135.50p 747557
14/10/2013 139.00p 139.50p 133.00p 135.00p 262921
11/10/2013 130.50p 140.85p 130.50p 139.50p 151613
10/10/2013 128.00p 133.00p 127.25p 131.00p 160491
09/10/2013 128.00p 128.56p 127.10p 128.00p 44945
08/10/2013 127.00p 128.56p 125.87p 128.00p 123695
07/10/2013 129.00p 129.68p 125.08p 127.00p 120663
04/10/2013 126.50p 129.68p 126.26p 129.00p 221822
03/10/2013 119.00p 128.00p 118.00p 126.50p 186410
02/10/2013 118.50p 120.00p 118.00p 120.00p 83716
01/10/2013 118.50p 119.80p 118.50p 118.50p 17142
30/09/2013 118.50p 120.00p 118.50p 118.50p 95250
27/09/2013 118.50p 118.68p 118.50p 118.50p 20003
26/09/2013 118.50p 120.00p 118.50p 120.00p 22200
25/09/2013 117.50p 120.00p 117.35p 118.50p 51484
24/09/2013 117.50p 119.50p 117.00p 117.50p 141187
23/09/2013 117.25p 119.50p 116.50p 117.50p 134810
20/09/2013 117.50p 118.00p 115.50p 117.50p 0
19/09/2013 118.00p 118.00p 115.50p 117.50p 299723
18/09/2013 117.50p 119.00p 115.50p 118.00p 179561
17/09/2013 118.00p 118.00p 117.00p 117.50p 1038976
16/09/2013 114.00p 118.40p 114.00p 118.00p 214125
13/09/2013 113.00p 115.00p 112.00p 113.00p 26786
12/09/2013 113.00p 114.50p 112.80p 113.00p 12684
11/09/2013 113.00p 114.00p 112.76p 113.00p 22257
10/09/2013 113.00p 115.00p 112.76p 113.00p 11214
09/09/2013 113.00p 115.00p 112.76p 113.00p 193650
06/09/2013 112.50p 114.50p 112.50p 113.00p 130881
05/09/2013 110.00p 116.00p 110.00p 113.50p 758419
04/09/2013 107.00p 112.00p 107.00p 110.00p 62270
03/09/2013 105.25p 108.50p 105.03p 107.00p 72312
02/09/2013 105.25p 106.00p 104.98p 105.25p 41544
30/08/2013 105.00p 105.78p 104.60p 105.25p 35661
29/08/2013 106.00p 106.00p 104.56p 105.00p 20971
28/08/2013 107.00p 107.00p 105.00p 106.00p 14266
27/08/2013 107.00p 108.40p 105.00p 107.00p 59282
23/08/2013 107.00p 109.56p 106.50p 107.00p 82576
22/08/2013 99.50p 106.50p 99.50p 106.50p 124041
21/08/2013 99.50p 101.00p 99.50p 99.50p 131483
20/08/2013 99.00p 101.00p 99.00p 99.50p 19067
19/08/2013 98.50p 101.00p 98.50p 99.00p 61126
16/08/2013 98.50p 100.64p 97.99p 98.50p 26082
15/08/2013 97.75p 100.00p 97.57p 98.50p 119283
14/08/2013 97.75p 98.60p 97.00p 97.75p 3990
13/08/2013 97.50p 98.28p 96.45p 97.75p 73770
12/08/2013 97.00p 97.96p 95.00p 97.50p 162735
09/08/2013 95.50p 98.00p 95.50p 97.00p 31078
08/08/2013 95.50p 95.50p 95.50p 95.50p 2906
07/08/2013 95.50p 95.84p 95.50p 95.50p 6650
06/08/2013 95.50p 95.82p 95.30p 95.50p 19946
05/08/2013 95.50p 95.82p 95.10p 95.50p 40264
02/08/2013 96.25p 96.25p 95.00p 95.50p 14625
01/08/2013 95.50p 95.50p 95.09p 95.50p 48113
31/07/2013 95.00p 95.53p 94.40p 95.50p 12152
30/07/2013 94.75p 95.00p 94.00p 95.00p 15617
29/07/2013 94.75p 95.23p 93.98p 94.75p 22350
26/07/2013 94.75p 94.75p 93.90p 94.75p 506254
25/07/2013 94.75p 95.70p 93.90p 94.75p 30260
24/07/2013 95.00p 95.57p 93.90p 94.75p 537301
23/07/2013 95.00p 95.57p 94.15p 95.00p 15612
22/07/2013 95.00p 95.57p 94.00p 95.00p 1871485
19/07/2013 95.00p 95.00p 94.00p 95.00p 32546
18/07/2013 95.00p 95.00p 93.97p 95.00p 6093
17/07/2013 95.00p 95.00p 93.97p 95.00p 61655
16/07/2013 94.00p 95.00p 93.00p 95.00p 1963746
15/07/2013 94.50p 94.50p 92.50p 93.75p 95755
12/07/2013 94.50p 94.65p 93.30p 94.50p 38440
11/07/2013 94.25p 94.62p 93.30p 94.50p 36527
10/07/2013 94.25p 94.25p 92.35p 94.25p 60345
09/07/2013 95.00p 95.00p 93.00p 95.00p 61397
08/07/2013 96.00p 96.00p 93.00p 95.00p 56764
05/07/2013 96.00p 96.00p 94.62p 96.00p 42182
04/07/2013 96.00p 96.16p 94.50p 96.00p 47555
03/07/2013 96.50p 96.75p 95.00p 96.00p 152373
02/07/2013 96.50p 96.74p 96.00p 96.50p 47982
01/07/2013 96.50p 96.75p 96.08p 96.50p 69263
28/06/2013 96.00p 96.74p 95.56p 96.50p 43726
27/06/2013 96.00p 97.00p 95.22p 96.00p 43868
26/06/2013 96.50p 96.74p 95.00p 96.00p 37002
25/06/2013 96.50p 97.00p 96.24p 96.50p 7727
24/06/2013 95.50p 96.90p 95.48p 96.00p 28710
21/06/2013 94.50p 95.54p 94.00p 95.50p 42192
20/06/2013 94.50p 94.75p 94.00p 94.50p 22134
19/06/2013 94.50p 95.00p 94.00p 94.50p 212406
18/06/2013 95.00p 95.00p 94.00p 94.50p 241540
17/06/2013 95.00p 95.00p 94.00p 95.00p 25484
14/06/2013 95.00p 95.00p 94.10p 95.00p 37658
13/06/2013 96.00p 96.00p 93.63p 95.00p 100225
12/06/2013 96.00p 96.00p 95.00p 96.00p 16827
11/06/2013 96.00p 96.50p 95.00p 96.00p 41861
10/06/2013 96.50p 96.90p 95.00p 96.00p 40990
07/06/2013 97.00p 97.00p 95.00p 96.50p 111032
06/06/2013 97.00p 97.00p 96.00p 97.00p 9181
05/06/2013 97.00p 98.00p 96.00p 97.00p 32644
04/06/2013 96.00p 97.20p 95.00p 97.00p 116837
03/06/2013 102.00p 104.00p 95.00p 96.00p 178521
31/05/2013 97.00p 100.50p 97.00p 99.00p 377365
30/05/2013 96.50p 98.00p 96.40p 97.00p 20661
29/05/2013 95.50p 97.00p 95.05p 96.50p 34174
28/05/2013 95.50p 96.00p 95.15p 95.50p 41840
24/05/2013 95.50p 96.00p 95.10p 95.50p 23716
23/05/2013 95.50p 96.00p 95.06p 95.50p 168979
22/05/2013 97.00p 97.00p 95.50p 96.50p 56433
21/05/2013 97.50p 97.50p 96.70p 97.00p 5804365
20/05/2013 98.00p 98.00p 97.00p 97.50p 133459
17/05/2013 98.50p 98.50p 96.00p 98.00p 176322
16/05/2013 98.50p 99.38p 97.50p 98.50p 11210
15/05/2013 97.50p 99.00p 97.27p 98.50p 36500
14/05/2013 99.50p 99.50p 97.37p 97.50p 107664
13/05/2013 99.50p 99.75p 99.50p 99.50p 101483
10/05/2013 99.50p 99.78p 99.01p 99.50p 8100
09/05/2013 99.50p 99.82p 99.00p 99.50p 70237
08/05/2013 99.50p 99.84p 99.00p 99.50p 152489
07/05/2013 98.00p 100.00p 98.00p 99.50p 65930
03/05/2013 98.00p 99.00p 97.65p 98.00p 38641
02/05/2013 97.75p 99.00p 97.40p 98.00p 47051
01/05/2013 97.50p 97.75p 97.25p 97.75p 11222
30/04/2013 96.50p 98.00p 96.50p 97.25p 35739
29/04/2013 97.00p 97.00p 96.25p 96.50p 42326
26/04/2013 97.00p 98.00p 96.30p 97.00p 40845

*Close Price adjusted for both dividends and splits