GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/03/2012 63.25p 63.25p 61.87p 61.87p 143894
12/03/2012 63.75p 64.00p 63.00p 63.25p 185017
09/03/2012 62.37p 63.95p 62.37p 63.75p 153627
08/03/2012 62.00p 62.42p 61.75p 62.37p 112523
07/03/2012 61.75p 62.24p 61.15p 62.00p 120586
06/03/2012 62.50p 62.50p 61.50p 61.75p 141095
05/03/2012 63.00p 63.20p 62.30p 62.50p 84408
02/03/2012 63.25p 63.70p 62.71p 63.00p 134676
01/03/2012 62.25p 63.96p 62.12p 63.25p 187162
29/02/2012 63.25p 64.00p 61.60p 62.25p 353630
28/02/2012 58.00p 63.41p 58.00p 62.75p 849133
27/02/2012 57.75p 58.50p 57.75p 58.00p 81664
24/02/2012 57.00p 59.00p 57.00p 57.75p 428435
23/02/2012 55.75p 57.75p 55.18p 57.00p 236317
22/02/2012 55.75p 56.31p 55.61p 55.75p 63696
21/02/2012 55.50p 56.50p 55.25p 55.75p 166161
20/02/2012 55.50p 55.99p 55.02p 55.50p 76767
17/02/2012 55.50p 55.84p 55.02p 55.50p 24276
16/02/2012 55.50p 55.85p 55.00p 55.50p 242000
15/02/2012 55.50p 55.85p 55.25p 55.50p 45564
14/02/2012 55.50p 55.88p 54.87p 55.50p 169030
13/02/2012 57.50p 57.85p 55.00p 55.50p 139408
10/02/2012 57.25p 58.00p 57.25p 57.50p 157315
09/02/2012 56.00p 57.79p 56.00p 57.25p 742800
08/02/2012 55.50p 56.50p 55.21p 56.00p 89540
07/02/2012 55.50p 55.90p 55.00p 55.50p 150757
06/02/2012 55.50p 56.20p 55.00p 55.50p 146394
03/02/2012 54.50p 56.00p 54.40p 55.50p 403353
02/02/2012 52.75p 55.00p 52.50p 54.50p 261063
01/02/2012 52.75p 53.50p 52.50p 52.75p 103319
31/01/2012 52.75p 53.50p 52.32p 52.75p 135679
30/01/2012 53.50p 54.44p 52.32p 52.75p 709593
27/01/2012 52.50p 53.00p 52.00p 52.50p 56765
26/01/2012 52.50p 52.88p 52.00p 52.50p 52499
25/01/2012 52.50p 53.64p 52.25p 52.50p 132140
24/01/2012 52.75p 53.00p 52.50p 52.50p 300956
23/01/2012 50.50p 53.09p 50.50p 52.75p 2137537
20/01/2012 49.75p 52.00p 48.92p 50.50p 1024076
19/01/2012 48.50p 49.50p 48.49p 48.75p 278130
18/01/2012 48.37p 49.10p 48.37p 48.88p 75085
17/01/2012 48.25p 48.49p 48.07p 48.37p 151190
16/01/2012 48.00p 48.20p 47.50p 48.00p 46833
13/01/2012 48.25p 48.38p 48.00p 48.00p 54295
12/01/2012 48.25p 48.39p 48.00p 48.25p 26876
11/01/2012 48.25p 48.39p 48.00p 48.25p 17942
10/01/2012 48.25p 48.39p 48.00p 48.25p 8999
09/01/2012 48.50p 48.50p 48.00p 48.25p 54051
06/01/2012 48.50p 48.50p 48.01p 48.50p 19053
05/01/2012 48.75p 48.78p 47.00p 48.50p 201782
04/01/2012 49.25p 49.28p 48.50p 48.75p 380285
03/01/2012 47.50p 49.70p 47.50p 49.25p 109619
30/12/2011 47.25p 47.99p 46.95p 47.50p 7862
29/12/2011 47.25p 48.00p 46.72p 47.25p 27884
28/12/2011 47.25p 47.93p 46.68p 47.25p 34245
23/12/2011 47.25p 47.25p 46.58p 47.25p 18828
22/12/2011 46.50p 47.25p 46.35p 47.25p 50457
21/12/2011 47.50p 47.50p 46.50p 46.50p 44500
20/12/2011 47.50p 47.87p 47.00p 47.50p 45830
19/12/2011 47.50p 47.87p 47.35p 47.50p 21636
16/12/2011 47.50p 47.83p 47.00p 47.50p 66300
15/12/2011 47.50p 47.74p 47.25p 47.50p 15145
14/12/2011 47.50p 47.75p 47.00p 47.50p 94267
13/12/2011 47.50p 47.50p 47.00p 47.50p 187250
12/12/2011 47.25p 47.83p 47.00p 47.50p 171292
09/12/2011 47.00p 47.48p 46.65p 47.25p 56981
08/12/2011 46.50p 47.25p 46.25p 47.00p 154495
07/12/2011 46.50p 47.00p 46.50p 46.50p 272191
06/12/2011 44.50p 47.48p 44.50p 46.50p 166028
05/12/2011 44.25p 44.88p 44.00p 44.50p 50889
02/12/2011 44.25p 44.44p 44.10p 44.25p 10911
01/12/2011 44.00p 44.34p 44.00p 44.25p 127455
30/11/2011 43.63p 44.00p 43.52p 44.00p 7394
29/11/2011 43.63p 43.91p 43.25p 43.63p 120100
28/11/2011 43.25p 43.91p 43.25p 43.63p 56466
25/11/2011 43.50p 43.50p 43.00p 43.25p 58300
24/11/2011 42.75p 43.50p 42.56p 43.50p 81181
23/11/2011 42.75p 42.86p 42.56p 42.75p 11860
22/11/2011 42.50p 42.86p 42.50p 42.75p 44720
21/11/2011 42.50p 43.00p 42.00p 42.50p 42462
18/11/2011 42.25p 42.50p 41.68p 42.50p 5098
17/11/2011 42.25p 42.45p 41.53p 42.25p 240000
16/11/2011 42.25p 42.50p 41.68p 42.25p 9232
15/11/2011 42.50p 42.75p 42.00p 42.25p 62533
14/11/2011 42.50p 42.50p 42.12p 42.50p 5500
11/11/2011 42.50p 42.50p 41.34p 42.50p 1578209
10/11/2011 42.50p 42.50p 42.21p 42.50p 3700
09/11/2011 43.25p 43.25p 42.10p 42.50p 45000
08/11/2011 43.25p 43.44p 43.25p 43.25p 20363
07/11/2011 43.50p 43.50p 43.00p 43.25p 42466
04/11/2011 43.50p 43.75p 43.50p 43.50p 6095
03/11/2011 43.00p 43.74p 43.00p 43.50p 30023
02/11/2011 43.00p 43.48p 42.30p 43.00p 5971
01/11/2011 43.75p 43.75p 43.00p 43.00p 18000
31/10/2011 43.75p 44.11p 43.75p 43.75p 8993
28/10/2011 43.75p 44.13p 43.18p 43.75p 12010
27/10/2011 43.75p 44.00p 43.00p 43.75p 47500
26/10/2011 43.50p 43.75p 43.28p 43.75p 500
25/10/2011 42.75p 44.00p 42.75p 43.50p 79108
24/10/2011 42.75p 43.27p 42.75p 42.75p 114005
21/10/2011 42.50p 42.87p 42.00p 42.50p 107647
20/10/2011 42.25p 43.31p 42.25p 42.50p 205000
19/10/2011 42.25p 42.25p 42.00p 42.25p 0
18/10/2011 42.25p 42.25p 42.00p 42.25p 9500
17/10/2011 42.25p 42.25p 42.06p 42.25p 11435
14/10/2011 42.25p 42.30p 42.20p 42.25p 102331
13/10/2011 42.25p 42.25p 42.00p 42.25p 7641
12/10/2011 42.25p 42.25p 42.00p 42.25p 25631
11/10/2011 42.25p 42.25p 42.00p 42.25p 246500
10/10/2011 42.00p 42.25p 41.51p 42.25p 28571
07/10/2011 42.00p 42.00p 41.51p 42.00p 4060
06/10/2011 42.00p 42.00p 41.50p 42.00p 2798
05/10/2011 42.00p 42.00p 41.51p 42.00p 11050
04/10/2011 42.25p 42.25p 41.55p 42.00p 55000
03/10/2011 42.25p 42.32p 42.03p 42.25p 6746
30/09/2011 42.25p 42.25p 41.50p 42.25p 126420
29/09/2011 42.25p 42.25p 41.50p 42.25p 45107
28/09/2011 42.25p 42.32p 42.00p 42.25p 105000
27/09/2011 42.25p 42.25p 41.75p 42.25p 159041
26/09/2011 42.25p 42.34p 42.25p 42.25p 702
23/09/2011 42.25p 42.50p 42.00p 42.25p 245939
22/09/2011 42.25p 42.25p 42.00p 42.25p 25062
21/09/2011 42.25p 42.50p 42.07p 42.25p 114316
20/09/2011 42.25p 42.25p 42.00p 42.25p 18325
19/09/2011 42.63p 42.63p 42.04p 42.25p 31504
16/09/2011 41.87p 43.50p 41.87p 42.63p 124189
15/09/2011 41.75p 42.00p 41.63p 41.75p 921505
14/09/2011 41.50p 41.99p 41.25p 41.75p 48806
13/09/2011 41.50p 41.50p 41.35p 41.50p 3243
12/09/2011 41.75p 42.05p 41.50p 41.50p 3243
09/09/2011 41.25p 42.00p 41.03p 41.75p 0
08/09/2011 41.25p 41.75p 41.03p 41.25p 60000
07/09/2011 40.50p 41.84p 40.50p 41.25p 29854
06/09/2011 40.50p 40.75p 40.09p 40.50p 325607
05/09/2011 40.50p 40.50p 40.10p 40.50p 4500
02/09/2011 40.75p 40.80p 40.15p 40.50p 33800
01/09/2011 41.50p 41.50p 40.00p 40.75p 132782
31/08/2011 41.50p 41.50p 41.40p 41.50p 4747
30/08/2011 41.50p 41.50p 41.44p 41.50p 0
26/08/2011 41.50p 41.50p 41.44p 41.50p 627
25/08/2011 41.50p 41.50p 41.00p 41.50p 0
24/08/2011 41.50p 41.50p 41.00p 41.50p 61924
23/08/2011 41.75p 43.00p 41.50p 41.50p 212242
22/08/2011 41.50p 44.00p 41.00p 41.50p 29897
19/08/2011 42.50p 42.50p 41.00p 41.50p 37006
18/08/2011 44.75p 44.75p 43.00p 43.00p 113350
17/08/2011 44.75p 46.00p 44.75p 44.75p 0
16/08/2011 45.25p 46.00p 44.75p 44.75p 153760
15/08/2011 43.25p 46.00p 42.80p 45.25p 126385
12/08/2011 42.25p 43.81p 42.25p 43.25p 24908
11/08/2011 41.25p 43.00p 41.25p 42.25p 101000
10/08/2011 39.25p 41.50p 38.75p 41.25p 202750
09/08/2011 39.00p 39.25p 37.00p 38.75p 360557
08/08/2011 39.75p 40.00p 39.00p 39.50p 58594
05/08/2011 42.00p 42.25p 37.00p 39.75p 484175
04/08/2011 45.75p 45.75p 41.50p 42.25p 375528
03/08/2011 46.50p 46.50p 44.93p 45.75p 159864
02/08/2011 46.75p 47.00p 46.33p 46.50p 92290
01/08/2011 46.00p 47.00p 46.00p 46.75p 122100
29/07/2011 45.00p 46.50p 44.80p 46.00p 40300
28/07/2011 45.00p 46.00p 45.00p 45.00p 18794
27/07/2011 44.50p 44.50p 44.25p 44.25p 24094
26/07/2011 44.62p 44.88p 44.50p 44.50p 22949
25/07/2011 44.75p 45.50p 44.62p 44.62p 156829
22/07/2011 45.00p 45.20p 44.75p 44.75p 17858
21/07/2011 45.00p 45.70p 44.75p 45.00p 0
20/07/2011 45.00p 45.70p 44.75p 44.75p 3290
19/07/2011 44.75p 45.12p 44.75p 44.75p 105973
18/07/2011 44.75p 45.00p 44.75p 44.75p 2945
15/07/2011 44.50p 45.00p 44.50p 44.75p 9079
14/07/2011 44.62p 45.00p 44.50p 44.50p 28298
13/07/2011 45.00p 45.50p 44.45p 44.62p 186085
12/07/2011 45.50p 45.75p 45.00p 45.38p 167315
11/07/2011 45.50p 46.00p 45.16p 45.50p 305241
08/07/2011 42.63p 46.08p 42.63p 44.75p 476375
07/07/2011 40.00p 43.50p 39.75p 42.63p 253007
06/07/2011 39.75p 41.03p 39.00p 39.75p 80939
05/07/2011 39.75p 39.97p 39.23p 39.75p 9601
04/07/2011 39.75p 39.75p 39.23p 39.75p 1407
01/07/2011 39.63p 40.00p 39.23p 39.75p 51250
30/06/2011 40.00p 40.00p 39.50p 39.63p 32731
29/06/2011 40.00p 40.50p 39.55p 40.00p 413805
28/06/2011 40.00p 40.25p 39.50p 40.00p 85068
27/06/2011 40.75p 40.75p 39.50p 40.00p 125000
24/06/2011 40.75p 40.75p 40.73p 40.75p 15800
23/06/2011 40.75p 40.75p 40.00p 40.75p 11500
22/06/2011 41.25p 41.25p 40.50p 40.75p 44299
21/06/2011 41.50p 41.50p 41.00p 41.25p 74000
20/06/2011 41.62p 41.62p 40.50p 41.50p 90000
17/06/2011 41.62p 41.62p 41.16p 41.62p 16300
16/06/2011 41.50p 41.62p 41.11p 41.62p 28557
15/06/2011 41.50p 41.50p 41.13p 41.50p 6038
14/06/2011 41.50p 41.50p 41.11p 41.50p 39938
13/06/2011 41.50p 41.62p 41.13p 41.50p 33071
10/06/2011 42.00p 42.00p 41.07p 41.50p 755615
09/06/2011 41.75p 42.00p 41.00p 42.00p 34163
08/06/2011 40.75p 42.82p 40.75p 41.50p 248969
07/06/2011 40.25p 40.74p 40.00p 40.50p 87802
06/06/2011 40.00p 40.28p 39.90p 40.25p 61654
03/06/2011 40.00p 40.00p 39.50p 40.00p 11738
02/06/2011 39.75p 40.00p 39.00p 40.00p 90400

*Close Price adjusted for both dividends and splits