GBGI Limited (GBGI) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GBGI Limited

Date Open High Low Close* Volume
20/02/2019 114.50p 114.50p 112.00p 114.50p 3922
19/02/2019 114.50p 115.55p 112.00p 114.50p 2095
18/02/2019 117.00p 117.00p 113.50p 114.50p 0
15/02/2019 113.50p 115.00p 113.50p 113.50p 346
14/02/2019 113.50p 113.50p 113.50p 113.50p 0
13/02/2019 113.50p 113.50p 113.50p 113.50p 0
12/02/2019 113.50p 113.50p 112.00p 113.50p 2081
11/02/2019 113.50p 113.50p 113.50p 113.50p 0
08/02/2019 113.50p 113.50p 113.50p 113.50p 0
07/02/2019 113.50p 113.50p 113.50p 113.50p 0
06/02/2019 113.50p 113.50p 113.50p 113.50p 0
05/02/2019 113.00p 113.00p 113.00p 113.50p 0
04/02/2019 113.50p 113.50p 113.50p 113.50p 0
01/02/2019 113.50p 113.50p 113.50p 113.50p 0
31/01/2019 113.50p 113.50p 113.50p 113.50p 0
30/01/2019 113.50p 113.50p 113.50p 113.50p 0
29/01/2019 113.50p 113.50p 113.50p 113.50p 0
28/01/2019 116.50p 116.50p 113.50p 113.50p 4000
25/01/2019 116.50p 116.50p 116.50p 116.50p 0
24/01/2019 116.50p 116.50p 115.40p 116.50p 7500
23/01/2019 116.50p 116.50p 116.50p 116.50p 0
22/01/2019 116.50p 116.50p 115.40p 116.50p 1739
21/01/2019 116.50p 116.50p 116.50p 116.50p 0
18/01/2019 116.50p 116.50p 116.50p 116.50p 0
17/01/2019 116.50p 116.50p 115.30p 116.50p 1275
16/01/2019 116.50p 116.50p 116.50p 116.50p 0
15/01/2019 117.50p 117.50p 116.50p 116.50p 0
14/01/2019 120.00p 120.00p 117.50p 117.50p 2000
11/01/2019 120.00p 120.00p 120.00p 120.00p 0
10/01/2019 120.00p 120.00p 116.00p 120.00p 797
09/01/2019 120.00p 120.00p 116.00p 120.00p 796
08/01/2019 120.00p 120.00p 116.00p 120.00p 796
07/01/2019 120.00p 120.00p 120.00p 120.00p 0
04/01/2019 120.00p 120.00p 120.00p 120.00p 0
03/01/2019 120.00p 120.00p 120.00p 120.00p 0
02/01/2019 120.00p 120.00p 120.00p 120.00p 3471
31/12/2018 122.50p 122.50p 120.00p 120.00p 0
28/12/2018 120.00p 120.00p 118.00p 120.00p 1122
27/12/2018 120.00p 120.00p 120.00p 120.00p 0
24/12/2018 120.00p 120.00p 120.00p 120.00p 0
21/12/2018 120.00p 120.00p 120.00p 120.00p 0
20/12/2018 120.00p 120.00p 120.00p 120.00p 0
19/12/2018 120.00p 124.00p 120.00p 120.00p 5913
18/12/2018 119.50p 124.00p 119.50p 120.00p 1480
17/12/2018 119.50p 119.50p 119.50p 119.50p 0
14/12/2018 117.00p 120.00p 117.00p 119.50p 2776
13/12/2018 117.00p 117.00p 117.00p 117.00p 0
12/12/2018 117.00p 117.00p 117.00p 117.00p 5012
11/12/2018 116.00p 119.50p 116.00p 117.00p 6792
10/12/2018 116.00p 118.00p 116.00p 116.00p 16
07/12/2018 116.00p 116.00p 116.00p 116.00p 0
06/12/2018 116.00p 118.00p 116.00p 116.00p 6914
05/12/2018 116.00p 118.00p 116.00p 116.00p 2271
04/12/2018 116.00p 116.10p 116.00p 116.00p 1000
03/12/2018 116.00p 116.10p 116.00p 116.00p 2917
30/11/2018 116.00p 116.00p 115.50p 116.00p 26532
29/11/2018 116.00p 116.00p 116.00p 116.00p 5276
28/11/2018 116.00p 116.00p 116.00p 116.00p 532
27/11/2018 116.00p 116.00p 116.00p 116.00p 129
26/11/2018 116.00p 116.00p 116.00p 116.00p 7993
23/11/2018 116.00p 116.00p 114.55p 116.00p 159
22/11/2018 116.00p 116.00p 114.50p 116.00p 11451
21/11/2018 115.00p 116.00p 115.00p 116.00p 6163
20/11/2018 115.00p 115.00p 115.00p 115.00p 0
19/11/2018 114.00p 116.00p 114.00p 115.00p 5159
16/11/2018 112.50p 116.00p 112.50p 114.00p 11062
15/11/2018 112.50p 113.50p 112.50p 112.50p 3265
14/11/2018 112.50p 112.50p 112.50p 112.50p 0
13/11/2018 112.50p 115.00p 112.50p 112.50p 1311
12/11/2018 112.50p 116.55p 112.50p 112.50p 8692495
09/11/2018 112.50p 113.40p 112.50p 112.50p 7097
08/11/2018 112.50p 115.00p 112.50p 112.50p 23181
07/11/2018 110.00p 115.00p 110.00p 112.50p 667420
06/11/2018 112.50p 115.00p 108.00p 110.00p 279967
05/11/2018 84.50p 88.00p 80.09p 84.50p 12686
02/11/2018 84.50p 84.50p 81.10p 84.50p 5000
01/11/2018 84.50p 84.50p 84.50p 84.50p 49200
31/10/2018 84.50p 88.55p 84.50p 84.50p 117
30/10/2018 84.50p 88.55p 84.50p 84.50p 215
29/10/2018 84.50p 84.50p 84.50p 84.50p 0
26/10/2018 84.50p 84.50p 83.20p 84.50p 1000
25/10/2018 84.50p 84.50p 84.50p 84.50p 0
24/10/2018 84.50p 84.50p 84.50p 84.50p 0
23/10/2018 84.50p 84.50p 84.50p 84.50p 0
22/10/2018 84.50p 84.50p 84.50p 84.50p 0
19/10/2018 84.50p 84.50p 84.50p 84.50p 0
18/10/2018 84.50p 84.50p 84.50p 84.50p 0
17/10/2018 84.50p 84.50p 84.50p 84.50p 0
16/10/2018 86.00p 86.00p 84.50p 84.50p 0
15/10/2018 86.00p 86.00p 83.50p 86.00p 39500
12/10/2018 86.00p 86.00p 83.50p 86.00p 12500
11/10/2018 84.00p 86.00p 84.00p 86.00p 7500
10/10/2018 86.50p 86.50p 83.10p 86.50p 20000
09/10/2018 86.50p 86.50p 86.50p 86.50p 85000
08/10/2018 86.50p 86.50p 86.50p 86.50p 0
05/10/2018 86.50p 86.50p 83.10p 86.50p 877
04/10/2018 86.50p 86.50p 86.50p 86.50p 0
03/10/2018 86.50p 86.50p 86.50p 86.50p 0
02/10/2018 86.50p 86.50p 83.10p 86.50p 1507
01/10/2018 86.50p 86.50p 83.10p 86.50p 1800
28/09/2018 89.00p 89.00p 83.00p 86.50p 2821
27/09/2018 90.00p 90.00p 85.00p 89.00p 5538
26/09/2018 90.50p 90.50p 88.00p 90.50p 5221
25/09/2018 91.50p 91.50p 90.00p 91.50p 16000
24/09/2018 91.50p 91.50p 90.00p 91.50p 6500
21/09/2018 97.50p 97.50p 90.00p 91.50p 15365
20/09/2018 97.50p 97.50p 97.50p 97.50p 0
19/09/2018 100.00p 100.00p 97.50p 97.50p 30078
18/09/2018 107.50p 107.50p 106.00p 106.00p 0
17/09/2018 107.50p 109.75p 107.50p 107.50p 8273
14/09/2018 111.50p 111.50p 107.50p 107.50p 110000
13/09/2018 109.00p 112.93p 109.00p 111.50p 3000
12/09/2018 109.00p 109.00p 109.00p 109.00p 0
11/09/2018 109.00p 109.00p 109.00p 109.00p 0
10/09/2018 109.00p 109.00p 107.00p 109.00p 2809
07/09/2018 109.00p 109.00p 109.00p 109.00p 0
06/09/2018 109.00p 112.20p 109.00p 109.00p 300
05/09/2018 108.50p 110.60p 108.50p 109.00p 9031
04/09/2018 108.50p 108.50p 108.50p 108.50p 0
03/09/2018 108.50p 110.60p 108.50p 108.50p 1000
31/08/2018 108.50p 112.00p 105.41p 108.50p 3355
30/08/2018 108.50p 108.50p 105.00p 108.50p 2500
29/08/2018 114.00p 114.00p 108.50p 108.50p 7114
28/08/2018 115.00p 115.00p 110.06p 114.00p 3922
24/08/2018 111.00p 119.00p 111.00p 115.00p 18230
23/08/2018 111.00p 111.00p 111.00p 111.00p 0
22/08/2018 111.00p 114.00p 111.00p 111.00p 877
21/08/2018 111.00p 111.00p 110.00p 111.00p 3000
20/08/2018 108.50p 114.00p 107.87p 111.00p 5754
17/08/2018 108.50p 112.00p 108.50p 108.50p 1281
16/08/2018 100.00p 110.00p 100.00p 108.50p 7694
15/08/2018 101.50p 101.50p 98.07p 100.00p 559
14/08/2018 104.00p 104.00p 100.06p 101.50p 11416
13/08/2018 104.00p 105.50p 104.00p 104.00p 942
10/08/2018 102.50p 105.56p 102.50p 104.00p 11814
09/08/2018 97.50p 100.00p 97.50p 98.50p 17500
08/08/2018 97.50p 97.50p 97.50p 97.50p 0
07/08/2018 97.00p 99.50p 97.00p 97.50p 3700
06/08/2018 97.00p 99.00p 95.86p 97.00p 6898
03/08/2018 96.50p 100.00p 94.00p 97.00p 14352
02/08/2018 93.00p 97.00p 93.00p 96.50p 8500
01/08/2018 93.00p 95.94p 93.00p 93.00p 2313
31/07/2018 85.50p 94.74p 85.50p 93.00p 9715
30/07/2018 82.50p 86.65p 82.50p 85.00p 9302
27/07/2018 82.50p 82.50p 82.50p 82.50p 0
26/07/2018 82.50p 82.50p 80.00p 82.50p 7333
25/07/2018 84.50p 84.75p 82.50p 82.50p 1168
24/07/2018 84.50p 84.50p 80.00p 84.50p 13726
23/07/2018 84.50p 84.50p 84.50p 84.50p 0
20/07/2018 84.50p 84.50p 84.50p 84.50p 0
19/07/2018 84.50p 84.50p 82.00p 84.50p 5555
18/07/2018 84.50p 86.75p 84.50p 84.50p 36718
17/07/2018 84.50p 86.45p 84.50p 84.50p 125315
16/07/2018 84.50p 85.50p 84.50p 84.50p 3000
13/07/2018 84.50p 84.50p 83.30p 84.50p 1152
12/07/2018 85.50p 85.50p 84.10p 84.50p 9514
11/07/2018 85.50p 85.50p 84.10p 85.50p 14000
10/07/2018 86.50p 86.50p 85.10p 86.50p 11215
09/07/2018 86.50p 86.50p 86.50p 86.50p 0
06/07/2018 86.50p 86.50p 85.10p 86.50p 431
05/07/2018 86.50p 86.50p 86.50p 86.50p 0
04/07/2018 86.50p 86.50p 86.50p 86.50p 0
03/07/2018 86.50p 86.50p 85.10p 86.50p 1400
02/07/2018 86.50p 86.50p 85.10p 86.50p 258
29/06/2018 86.50p 86.50p 86.50p 86.50p 0
28/06/2018 86.50p 86.50p 85.10p 86.50p 1251
27/06/2018 86.50p 86.50p 85.10p 86.50p 934
26/06/2018 86.50p 86.50p 86.50p 86.50p 0
25/06/2018 86.50p 87.10p 86.50p 86.50p 115
22/06/2018 86.50p 86.50p 86.50p 86.50p 0
21/06/2018 87.50p 87.50p 86.50p 86.50p 3538
20/06/2018 87.50p 87.50p 86.00p 87.50p 1000
19/06/2018 85.50p 87.50p 85.50p 87.50p 165
18/06/2018 85.50p 85.50p 85.00p 85.50p 1579
15/06/2018 85.50p 85.95p 85.00p 85.50p 3500
14/06/2018 87.50p 87.50p 85.00p 87.00p 1000
13/06/2018 87.50p 87.50p 85.00p 87.50p 1000
12/06/2018 88.50p 88.50p 87.50p 87.50p 0
11/06/2018 88.50p 88.50p 88.50p 88.50p 0
08/06/2018 88.50p 88.50p 88.50p 88.50p 0
07/06/2018 88.50p 90.00p 88.50p 88.50p 0
06/06/2018 88.50p 88.50p 87.75p 88.50p 2269
05/06/2018 88.50p 88.50p 88.00p 88.50p 1200
04/06/2018 88.50p 88.50p 88.50p 88.50p 0
01/06/2018 90.00p 90.00p 86.00p 88.50p 2000
31/05/2018 91.50p 91.50p 88.00p 90.00p 3248
30/05/2018 91.50p 91.50p 91.50p 91.50p 0
29/05/2018 91.50p 91.50p 91.50p 91.50p 0
25/05/2018 91.50p 91.50p 90.80p 91.50p 2740
24/05/2018 91.50p 91.50p 88.00p 91.50p 7204
23/05/2018 91.50p 91.50p 88.00p 91.50p 7405
22/05/2018 91.50p 93.74p 91.50p 91.50p 3200
21/05/2018 91.50p 91.50p 88.76p 91.50p 2695
18/05/2018 91.50p 93.84p 88.76p 91.50p 2869
17/05/2018 91.50p 91.50p 91.50p 91.50p 0
16/05/2018 91.50p 93.90p 88.76p 91.50p 3683
15/05/2018 91.50p 94.00p 91.50p 91.50p 14963
14/05/2018 91.50p 94.49p 91.50p 91.50p 728
11/05/2018 91.50p 91.50p 88.76p 91.50p 6433
10/05/2018 91.50p 95.00p 88.65p 91.50p 124

*Close Price adjusted for both dividends and splits