GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2013 97.00p 97.80p 96.28p 97.00p 34707
24/04/2013 97.00p 97.35p 96.28p 97.00p 204000
23/04/2013 97.00p 97.36p 96.22p 97.00p 34292
22/04/2013 97.00p 97.50p 96.01p 97.00p 569210
19/04/2013 97.75p 97.75p 96.38p 97.00p 1030746
18/04/2013 93.25p 98.59p 93.25p 97.75p 2486294
17/04/2013 92.50p 92.75p 92.00p 92.75p 25783
16/04/2013 92.25p 92.62p 91.65p 92.50p 44287
15/04/2013 92.00p 93.00p 91.60p 92.25p 5790
12/04/2013 91.75p 92.65p 91.40p 92.00p 38050
11/04/2013 91.25p 91.75p 90.60p 91.75p 36822
10/04/2013 90.75p 92.00p 89.53p 91.25p 65604
09/04/2013 90.25p 90.75p 89.52p 90.75p 97400
08/04/2013 90.25p 90.25p 89.50p 90.25p 155392
05/04/2013 91.50p 91.85p 89.00p 90.25p 192832
04/04/2013 91.75p 91.75p 89.73p 91.75p 6588991
03/04/2013 91.25p 92.00p 90.41p 91.75p 87999
02/04/2013 92.50p 92.78p 90.80p 91.25p 111109
28/03/2013 95.00p 95.00p 92.50p 92.50p 88384
27/03/2013 94.50p 95.33p 93.00p 95.00p 46101
26/03/2013 93.50p 99.00p 93.00p 94.50p 344357
25/03/2013 89.25p 90.70p 89.25p 90.25p 33842
22/03/2013 89.25p 90.00p 88.58p 89.25p 91630
21/03/2013 89.25p 90.00p 88.50p 89.25p 135577
20/03/2013 89.00p 90.00p 89.00p 89.25p 591303
19/03/2013 88.25p 89.00p 88.10p 89.00p 41330
18/03/2013 87.50p 88.50p 86.50p 88.00p 189757
15/03/2013 87.75p 88.20p 86.75p 87.50p 118484
14/03/2013 87.00p 89.00p 86.84p 87.75p 85419
13/03/2013 86.00p 88.00p 85.62p 87.00p 215881
12/03/2013 86.25p 87.00p 85.10p 86.00p 98569
11/03/2013 87.25p 87.25p 85.00p 86.25p 120678
08/03/2013 89.50p 89.50p 85.75p 87.25p 94610
07/03/2013 90.00p 90.00p 88.50p 89.50p 183555
06/03/2013 90.00p 90.36p 89.20p 90.00p 87920
05/03/2013 90.00p 90.95p 89.04p 90.00p 62927
04/03/2013 90.25p 90.90p 89.05p 90.00p 31181
01/03/2013 90.25p 90.95p 89.00p 90.25p 28414
28/02/2013 90.00p 90.25p 89.00p 90.25p 76861
27/02/2013 90.00p 90.56p 89.00p 90.00p 31586
26/02/2013 91.00p 91.25p 89.00p 90.00p 60612
25/02/2013 90.00p 91.90p 90.00p 91.25p 2527743
22/02/2013 88.75p 90.50p 88.00p 90.00p 2605119
21/02/2013 87.50p 89.50p 87.01p 88.75p 327106
20/02/2013 90.50p 90.50p 85.06p 87.50p 1063039
19/02/2013 91.00p 91.15p 90.00p 90.50p 73826
18/02/2013 90.75p 91.00p 90.50p 91.00p 69216
15/02/2013 90.00p 91.00p 89.11p 90.75p 158091
14/02/2013 92.00p 92.00p 89.00p 90.00p 236224
13/02/2013 92.00p 92.30p 91.01p 92.00p 32433
12/02/2013 93.00p 93.50p 89.50p 92.00p 83308
11/02/2013 94.00p 94.70p 92.41p 93.50p 88464
08/02/2013 92.75p 94.93p 92.75p 94.00p 88195
07/02/2013 93.50p 93.94p 92.00p 92.75p 151656
06/02/2013 92.50p 94.40p 91.33p 93.50p 34761
05/02/2013 94.25p 95.00p 91.00p 92.50p 143491
04/02/2013 92.50p 94.54p 92.25p 94.25p 209925
01/02/2013 91.00p 93.50p 91.00p 92.25p 101383
31/01/2013 91.00p 91.90p 90.00p 91.00p 54515
30/01/2013 90.00p 91.00p 89.00p 91.00p 159431
29/01/2013 89.00p 90.00p 88.00p 89.00p 118085
28/01/2013 93.00p 93.00p 89.00p 90.00p 152918
25/01/2013 93.00p 93.10p 91.93p 93.00p 81104
24/01/2013 93.25p 93.25p 92.13p 93.00p 47255
23/01/2013 93.00p 93.50p 92.68p 93.25p 91126
22/01/2013 93.00p 93.25p 92.25p 93.00p 29729
21/01/2013 93.00p 93.55p 92.25p 93.00p 17457
18/01/2013 93.00p 93.55p 92.25p 93.00p 56706
17/01/2013 96.00p 96.00p 92.44p 93.00p 201999
16/01/2013 96.50p 96.50p 94.61p 96.00p 100746
15/01/2013 97.00p 97.00p 95.15p 96.50p 97047
14/01/2013 97.50p 98.70p 96.30p 97.00p 124758
11/01/2013 97.00p 99.00p 97.00p 97.50p 27882
10/01/2013 97.50p 98.99p 96.42p 97.00p 90870
09/01/2013 97.50p 98.70p 97.10p 97.50p 15710
08/01/2013 94.00p 98.70p 94.00p 97.50p 91853
07/01/2013 93.88p 95.00p 93.27p 94.00p 109842
04/01/2013 93.00p 94.56p 92.75p 92.75p 67966
03/01/2013 92.00p 94.34p 92.00p 93.50p 105252
02/01/2013 90.62p 93.25p 90.62p 92.50p 24598
31/12/2012 91.00p 91.00p 90.25p 91.00p 15742
28/12/2012 93.00p 94.63p 90.01p 91.00p 119444
27/12/2012 91.00p 92.50p 90.25p 90.25p 33633
24/12/2012 92.50p 92.50p 91.01p 92.00p 5267
21/12/2012 91.00p 92.50p 91.00p 91.00p 49029
20/12/2012 91.16p 93.00p 91.00p 92.00p 29442
19/12/2012 93.30p 93.30p 91.02p 92.00p 103233
18/12/2012 92.00p 94.00p 91.00p 94.00p 77595
17/12/2012 91.50p 93.63p 91.36p 91.75p 29468
14/12/2012 92.00p 92.13p 91.00p 91.00p 49767
13/12/2012 92.00p 93.00p 92.00p 93.00p 28770
12/12/2012 93.00p 93.40p 89.18p 92.75p 427453
11/12/2012 93.60p 94.50p 93.10p 94.00p 25048
10/12/2012 94.00p 96.00p 94.00p 94.50p 113663
07/12/2012 94.08p 95.20p 94.00p 95.00p 74481
06/12/2012 94.02p 95.69p 94.02p 95.25p 2791
05/12/2012 96.50p 96.50p 94.04p 95.00p 189491
04/12/2012 95.00p 98.22p 95.00p 95.75p 46346
03/12/2012 96.00p 97.96p 95.12p 97.00p 48469
30/11/2012 95.25p 95.75p 95.00p 95.75p 50198
29/11/2012 96.00p 97.50p 94.10p 97.50p 272747
28/11/2012 97.00p 97.00p 94.75p 95.50p 247623
27/11/2012 97.00p 97.00p 95.00p 96.00p 420050
26/11/2012 100.00p 100.00p 97.00p 97.50p 243460
23/11/2012 95.00p 99.60p 95.00p 99.00p 140749
22/11/2012 97.00p 98.00p 91.18p 98.00p 310516
21/11/2012 97.00p 98.67p 95.82p 97.00p 65812
20/11/2012 99.00p 99.84p 97.09p 98.50p 153821
19/11/2012 99.00p 100.00p 99.00p 100.00p 229283
16/11/2012 100.00p 100.00p 99.00p 99.00p 200768
15/11/2012 100.00p 103.50p 99.50p 100.00p 76986
14/11/2012 102.00p 102.00p 99.50p 101.00p 57380
13/11/2012 99.00p 101.75p 99.00p 101.75p 108788
12/11/2012 100.25p 101.50p 99.25p 101.50p 47781
09/11/2012 99.25p 100.40p 99.25p 99.50p 19953
08/11/2012 99.00p 101.00p 99.00p 99.50p 372513
07/11/2012 100.00p 101.75p 99.00p 99.00p 299132
06/11/2012 99.00p 101.72p 98.50p 101.50p 460463
05/11/2012 96.00p 98.00p 95.74p 98.00p 226880
02/11/2012 95.74p 95.74p 94.40p 95.00p 432977
01/11/2012 95.74p 95.74p 94.75p 95.25p 87553
31/10/2012 95.00p 95.75p 93.02p 94.25p 533009
30/10/2012 92.95p 94.63p 92.60p 93.00p 23739
29/10/2012 91.00p 94.64p 91.00p 94.50p 290613
26/10/2012 89.50p 91.30p 89.50p 90.75p 48562
25/10/2012 90.00p 91.35p 90.00p 90.25p 38311
24/10/2012 90.00p 92.00p 89.58p 92.00p 72666
23/10/2012 92.00p 93.14p 90.00p 91.00p 104871
22/10/2012 92.84p 93.70p 92.75p 92.75p 43918
19/10/2012 92.00p 93.26p 92.00p 92.75p 24674
18/10/2012 92.64p 93.62p 92.50p 92.75p 33730
17/10/2012 93.00p 93.60p 92.40p 93.00p 55685
16/10/2012 92.44p 93.18p 92.40p 92.75p 733187
15/10/2012 93.50p 93.65p 92.33p 92.75p 60397
12/10/2012 92.00p 93.78p 92.00p 93.50p 131647
11/10/2012 92.00p 93.65p 92.00p 92.50p 65121
10/10/2012 92.00p 92.37p 92.00p 92.25p 154467
09/10/2012 92.00p 92.64p 92.00p 92.37p 72652
08/10/2012 94.00p 94.00p 92.08p 92.50p 624856
05/10/2012 93.00p 93.50p 90.90p 92.50p 228722
04/10/2012 90.00p 92.00p 88.90p 91.00p 131559
03/10/2012 90.00p 90.00p 88.60p 89.00p 16732
02/10/2012 90.00p 90.20p 88.40p 89.00p 132535
01/10/2012 90.00p 90.64p 89.50p 90.00p 50278
28/09/2012 89.00p 92.25p 87.35p 89.50p 358292
27/09/2012 83.50p 88.75p 83.50p 88.00p 242294
26/09/2012 83.50p 84.97p 83.50p 84.00p 95559
25/09/2012 85.00p 85.00p 84.00p 84.75p 26290
24/09/2012 84.00p 84.35p 83.50p 84.25p 88637
21/09/2012 84.50p 84.95p 84.01p 84.75p 27908
20/09/2012 84.50p 85.50p 84.03p 85.50p 77656
19/09/2012 85.00p 85.65p 84.50p 85.00p 64697
18/09/2012 82.50p 85.68p 82.50p 84.75p 623431
17/09/2012 86.00p 86.00p 80.00p 83.00p 599869
14/09/2012 86.50p 86.50p 85.00p 86.00p 351547
13/09/2012 87.75p 87.90p 86.00p 86.50p 98448
12/09/2012 88.13p 88.13p 87.00p 87.75p 26366
11/09/2012 88.75p 88.97p 87.55p 88.13p 36048
10/09/2012 88.75p 89.00p 88.18p 88.75p 45956
07/09/2012 88.75p 88.98p 88.00p 88.75p 204130
06/09/2012 88.00p 88.98p 87.01p 88.75p 55707
05/09/2012 88.00p 88.30p 87.00p 88.00p 186504
04/09/2012 88.00p 88.75p 87.30p 88.00p 140549
03/09/2012 91.50p 91.50p 87.09p 87.50p 197854
31/08/2012 92.25p 92.69p 90.41p 91.50p 108248
30/08/2012 92.50p 93.00p 91.50p 92.25p 74837
29/08/2012 96.25p 96.78p 91.00p 92.50p 1086277
28/08/2012 97.50p 98.50p 96.01p 96.25p 874744
24/08/2012 93.25p 98.00p 93.10p 97.50p 1619646
23/08/2012 92.50p 94.00p 92.05p 93.25p 528858
22/08/2012 92.75p 93.35p 92.13p 92.50p 65028
21/08/2012 90.50p 93.50p 90.50p 92.75p 950185
20/08/2012 86.00p 91.00p 86.00p 90.50p 649755
17/08/2012 85.50p 86.50p 85.50p 86.00p 554158
16/08/2012 85.50p 86.00p 85.50p 85.50p 43029
15/08/2012 85.50p 86.00p 85.50p 85.50p 81332
14/08/2012 85.37p 86.00p 85.28p 85.50p 113672
13/08/2012 85.37p 85.75p 85.35p 85.37p 50684
10/08/2012 85.50p 86.00p 85.30p 85.37p 132652
09/08/2012 85.50p 86.00p 85.50p 85.50p 139154
08/08/2012 85.25p 85.85p 85.00p 85.50p 421276
07/08/2012 85.75p 86.50p 85.25p 85.25p 82565
06/08/2012 85.25p 86.50p 85.00p 85.75p 127136
03/08/2012 84.50p 86.00p 84.50p 85.25p 106641
02/08/2012 84.50p 85.00p 84.50p 84.50p 71381
01/08/2012 84.38p 84.72p 84.00p 84.38p 280235
31/07/2012 84.75p 84.75p 84.00p 84.38p 120785
30/07/2012 85.12p 85.50p 84.50p 84.63p 221008
27/07/2012 85.25p 85.70p 85.11p 85.12p 110927
26/07/2012 85.25p 85.93p 85.09p 85.25p 146357
25/07/2012 85.25p 85.50p 84.81p 85.25p 352903
24/07/2012 85.25p 86.00p 85.10p 85.25p 107615
23/07/2012 85.87p 86.50p 84.80p 85.25p 302462
20/07/2012 82.25p 86.75p 82.25p 85.87p 551791
19/07/2012 80.50p 83.00p 80.45p 82.25p 134224
18/07/2012 79.00p 81.00p 79.00p 80.50p 243292
17/07/2012 79.50p 79.74p 79.00p 79.00p 64070
16/07/2012 79.25p 80.00p 79.10p 79.50p 124370
13/07/2012 80.12p 80.75p 78.76p 79.25p 138538
12/07/2012 79.75p 82.49p 79.75p 80.12p 998503

*Close Price adjusted for both dividends and splits