Gordon Dadds Group (GOR) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
08/05/2013 240.00p 272.00p 240.00p 240.00p 0
07/05/2013 240.00p 272.00p 240.00p 240.00p 0
03/05/2013 240.00p 272.00p 240.00p 240.00p 0
02/05/2013 240.00p 272.00p 240.00p 240.00p 0
01/05/2013 240.00p 272.00p 240.00p 240.00p 0
30/04/2013 240.00p 272.00p 240.00p 240.00p 184
29/04/2013 208.00p 256.00p 203.20p 240.00p 2065
26/04/2013 160.00p 224.00p 160.00p 208.00p 3605
25/04/2013 144.00p 160.00p 144.00p 160.00p 3289
24/04/2013 144.00p 146.88p 144.00p 144.00p 0
23/04/2013 144.00p 146.88p 144.00p 144.00p 3404
22/04/2013 144.00p 146.88p 144.00p 144.00p 0
19/04/2013 144.00p 146.88p 144.00p 144.00p 127
18/04/2013 144.00p 160.00p 137.92p 144.00p 0
17/04/2013 144.00p 160.00p 137.92p 144.00p 0
16/04/2013 144.00p 160.00p 137.92p 144.00p 0
15/04/2013 144.00p 160.00p 137.92p 144.00p 0
12/04/2013 160.00p 160.00p 137.92p 144.00p 91
11/04/2013 176.00p 176.64p 176.00p 176.00p 0
10/04/2013 176.00p 176.64p 176.00p 176.00p 0
09/04/2013 176.00p 176.64p 176.00p 176.00p 0
08/04/2013 176.00p 176.64p 176.00p 176.00p 0
05/04/2013 176.00p 176.64p 176.00p 176.00p 0
04/04/2013 176.00p 176.64p 176.00p 176.00p 0
03/04/2013 176.00p 176.64p 176.00p 176.00p 134
02/04/2013 176.00p 192.00p 176.00p 176.00p 0
28/03/2013 192.00p 192.00p 176.00p 176.00p 625
27/03/2013 192.00p 204.80p 160.00p 192.00p 0
26/03/2013 192.00p 204.80p 160.00p 192.00p 0
25/03/2013 192.00p 204.80p 160.00p 192.00p 205
22/03/2013 192.00p 205.91p 192.00p 192.00p 0
21/03/2013 192.00p 205.91p 192.00p 192.00p 0
20/03/2013 192.00p 205.91p 192.00p 192.00p 0
19/03/2013 192.00p 205.91p 192.00p 192.00p 0
18/03/2013 192.00p 205.91p 192.00p 192.00p 469
15/03/2013 192.00p 192.00p 192.00p 192.00p 469
14/03/2013 192.00p 192.00p 176.00p 192.00p 0
13/03/2013 192.00p 192.00p 176.00p 192.00p 0
12/03/2013 192.00p 192.00p 176.00p 192.00p 1123
11/03/2013 192.00p 224.00p 160.00p 192.00p 0
08/03/2013 192.00p 224.00p 160.00p 192.00p 0
07/03/2013 192.00p 192.00p 160.00p 192.00p 0
06/03/2013 192.00p 192.00p 160.00p 192.00p 0
05/03/2013 192.00p 192.00p 160.00p 192.00p 0
04/03/2013 192.00p 192.00p 160.00p 192.00p 0
01/03/2013 192.00p 192.00p 160.00p 192.00p 0
28/02/2013 192.00p 192.00p 160.00p 192.00p 156
27/02/2013 192.00p 192.00p 160.00p 192.00p 0
26/02/2013 192.00p 192.00p 160.00p 192.00p 0
25/02/2013 192.00p 192.00p 160.00p 192.00p 0
22/02/2013 192.00p 192.00p 160.00p 192.00p 0
21/02/2013 192.00p 192.00p 160.00p 192.00p 200
20/02/2013 192.00p 192.00p 188.80p 192.00p 41
19/02/2013 192.00p 192.00p 183.24p 192.00p 0
18/02/2013 192.00p 192.00p 183.24p 192.00p 0
15/02/2013 192.00p 192.00p 183.24p 192.00p 0
14/02/2013 192.00p 192.00p 183.24p 192.00p 1250
13/02/2013 200.00p 200.00p 176.00p 192.00p 156
12/02/2013 200.00p 208.00p 193.60p 200.00p 0
11/02/2013 200.00p 208.00p 193.60p 200.00p 0
08/02/2013 200.00p 208.00p 193.60p 200.00p 0
07/02/2013 200.00p 208.00p 193.60p 200.00p 0
06/02/2013 200.00p 208.00p 193.60p 200.00p 0
05/02/2013 200.00p 208.00p 193.60p 200.00p 0
04/02/2013 200.00p 208.00p 193.60p 200.00p 0
01/02/2013 200.00p 208.00p 193.60p 200.00p 0
31/01/2013 208.00p 208.00p 193.60p 200.00p 219
30/01/2013 208.00p 208.00p 193.60p 208.00p 0
29/01/2013 208.00p 208.00p 193.60p 208.00p 0
28/01/2013 208.00p 208.00p 193.60p 208.00p 0
25/01/2013 208.00p 208.00p 193.60p 208.00p 0
24/01/2013 208.00p 208.00p 193.60p 208.00p 0
23/01/2013 208.00p 208.00p 193.60p 208.00p 0
22/01/2013 208.00p 208.00p 193.60p 208.00p 0
21/01/2013 208.00p 208.00p 193.60p 208.00p 0
18/01/2013 208.00p 208.00p 193.60p 208.00p 0
17/01/2013 208.00p 208.00p 193.60p 208.00p 81
16/01/2013 208.00p 209.44p 208.00p 208.00p 0
15/01/2013 208.00p 209.44p 208.00p 208.00p 0
14/01/2013 208.00p 209.44p 208.00p 208.00p 0
11/01/2013 208.00p 209.44p 208.00p 208.00p 0
10/01/2013 208.00p 209.44p 208.00p 208.00p 0
09/01/2013 208.00p 209.44p 208.00p 208.00p 0
08/01/2013 208.00p 209.44p 208.00p 208.00p 0
07/01/2013 208.00p 209.44p 208.00p 208.00p 0
04/01/2013 208.00p 209.44p 208.00p 208.00p 0
03/01/2013 208.00p 209.44p 208.00p 208.00p 946
02/01/2013 208.00p 209.60p 208.00p 208.00p 0
31/12/2012 208.00p 209.60p 208.00p 208.00p 136
28/12/2012 208.00p 208.00p 204.80p 208.00p 0
27/12/2012 208.00p 208.00p 204.80p 208.00p 0
24/12/2012 208.00p 208.00p 204.80p 208.00p 0
21/12/2012 208.00p 208.00p 204.80p 208.00p 250
20/12/2012 208.00p 256.00p 208.00p 208.00p 0
19/12/2012 208.00p 256.00p 208.00p 208.00p 0
18/12/2012 208.00p 256.00p 208.00p 208.00p 0
17/12/2012 208.00p 256.00p 208.00p 208.00p 0
14/12/2012 208.00p 256.00p 208.00p 208.00p 0
13/12/2012 208.00p 256.00p 208.00p 208.00p 0
12/12/2012 208.00p 256.00p 208.00p 208.00p 0
11/12/2012 208.00p 256.00p 208.00p 208.00p 0
10/12/2012 208.00p 256.00p 208.00p 208.00p 0
07/12/2012 208.00p 256.00p 208.00p 208.00p 0
06/12/2012 208.00p 256.00p 208.00p 208.00p 0
05/12/2012 208.00p 256.00p 208.00p 208.00p 0
04/12/2012 208.00p 256.00p 208.00p 208.00p 0
03/12/2012 208.00p 256.00p 208.00p 208.00p 0
30/11/2012 256.00p 256.00p 224.00p 256.00p 0
29/11/2012 256.00p 256.00p 224.00p 256.00p 0
28/11/2012 256.00p 256.00p 224.00p 256.00p 0
27/11/2012 256.00p 256.00p 224.00p 256.00p 91
26/11/2012 256.00p 272.00p 224.00p 256.00p 0
23/11/2012 256.00p 272.00p 224.00p 256.00p 0
22/11/2012 272.00p 272.00p 224.00p 256.00p 0
21/11/2012 272.00p 272.00p 224.00p 256.00p 0
20/11/2012 272.00p 272.00p 224.00p 256.00p 0
19/11/2012 272.00p 272.00p 224.00p 256.00p 0
16/11/2012 272.00p 272.00p 224.00p 256.00p 0
15/11/2012 272.00p 272.00p 224.00p 256.00p 0
14/11/2012 272.00p 272.00p 224.00p 256.00p 0
13/11/2012 272.00p 272.00p 224.00p 256.00p 0
12/11/2012 272.00p 272.00p 224.00p 256.00p 0
09/11/2012 272.00p 272.00p 224.00p 256.00p 0
08/11/2012 272.00p 272.00p 224.00p 256.00p 0
07/11/2012 272.00p 272.00p 224.00p 256.00p 0
06/11/2012 272.00p 272.00p 224.00p 256.00p 117
05/11/2012 272.00p 272.00p 192.00p 256.00p 12651
02/11/2012 272.00p 320.00p 256.00p 288.00p 109
01/11/2012 272.00p 288.00p 256.00p 288.00p 0
31/10/2012 272.00p 288.00p 256.00p 288.00p 0
30/10/2012 272.00p 288.00p 256.00p 288.00p 0
29/10/2012 272.00p 288.00p 256.00p 288.00p 0
26/10/2012 272.00p 288.00p 256.00p 288.00p 246
25/10/2012 272.00p 304.00p 272.00p 288.00p 0
24/10/2012 272.00p 304.00p 272.00p 288.00p 0
23/10/2012 272.00p 288.00p 272.00p 288.00p 6
22/10/2012 288.00p 320.00p 256.00p 288.00p 0
19/10/2012 288.00p 320.00p 256.00p 288.00p 0
18/10/2012 272.00p 320.00p 256.00p 288.00p 0
17/10/2012 272.00p 320.00p 256.00p 288.00p 0
16/10/2012 272.00p 320.00p 256.00p 288.00p 0
15/10/2012 272.00p 320.00p 256.00p 288.00p 958
12/10/2012 272.00p 288.00p 256.00p 288.00p 56
11/10/2012 272.00p 288.00p 240.00p 288.00p 0
10/10/2012 272.00p 288.00p 240.00p 288.00p 0
09/10/2012 272.00p 288.00p 240.00p 288.00p 0
08/10/2012 272.00p 288.00p 240.00p 288.00p 0
05/10/2012 256.00p 288.00p 240.00p 288.00p 0
04/10/2012 272.00p 288.00p 240.00p 288.00p 0
03/10/2012 272.00p 288.00p 240.00p 288.00p 1562
02/10/2012 288.00p 304.00p 256.00p 288.00p 1290
01/10/2012 288.00p 318.40p 288.00p 304.00p 46
28/09/2012 288.00p 310.40p 243.20p 304.00p 980
27/09/2012 288.00p 288.00p 256.00p 272.00p 0
26/09/2012 288.00p 288.00p 256.00p 272.00p 0
25/09/2012 272.00p 288.00p 256.00p 272.00p 0
24/09/2012 272.00p 288.00p 256.00p 272.00p 0
21/09/2012 272.00p 288.00p 256.00p 272.00p 0
20/09/2012 288.00p 288.00p 256.00p 272.00p 0
19/09/2012 288.00p 288.00p 256.00p 272.00p 0
18/09/2012 288.00p 288.00p 264.00p 272.00p 3125
17/09/2012 336.00p 356.80p 336.00p 336.00p 781
14/09/2012 336.00p 368.00p 336.00p 336.00p 0
13/09/2012 336.00p 368.00p 336.00p 336.00p 3125
12/09/2012 336.00p 352.00p 320.00p 352.00p 488
11/09/2012 336.00p 368.00p 336.00p 352.00p 0
10/09/2012 336.00p 368.00p 336.00p 352.00p 0
07/09/2012 336.00p 368.00p 336.00p 352.00p 0
06/09/2012 336.00p 368.00p 336.00p 352.00p 0
05/09/2012 336.00p 368.00p 336.00p 352.00p 0
04/09/2012 336.00p 368.00p 336.00p 352.00p 0
03/09/2012 336.00p 368.00p 336.00p 352.00p 0
31/08/2012 336.00p 368.00p 336.00p 352.00p 0
30/08/2012 336.00p 368.00p 336.00p 352.00p 0
29/08/2012 336.00p 368.00p 336.00p 352.00p 0
28/08/2012 368.00p 368.00p 336.00p 352.00p 0
24/08/2012 336.00p 368.00p 336.00p 352.00p 0
23/08/2012 336.00p 368.00p 336.00p 352.00p 0
22/08/2012 336.00p 368.00p 336.00p 352.00p 0
21/08/2012 336.00p 368.00p 336.00p 352.00p 0
20/08/2012 336.00p 368.00p 336.00p 352.00p 0
17/08/2012 336.00p 368.00p 336.00p 352.00p 0
16/08/2012 352.00p 368.00p 336.00p 352.00p 0
15/08/2012 336.00p 368.00p 336.00p 352.00p 0
14/08/2012 336.00p 368.00p 336.00p 352.00p 0
13/08/2012 336.00p 368.00p 336.00p 352.00p 0
10/08/2012 336.00p 368.00p 336.00p 352.00p 0
09/08/2012 336.00p 368.00p 336.00p 352.00p 0
08/08/2012 352.00p 364.80p 352.00p 352.00p 679
07/08/2012 352.00p 368.00p 320.00p 368.00p 425
06/08/2012 368.00p 384.00p 312.00p 368.00p 0
03/08/2012 368.00p 384.00p 312.00p 368.00p 0
02/08/2012 368.00p 384.00p 312.00p 368.00p 0
01/08/2012 368.00p 384.00p 312.00p 368.00p 0
31/07/2012 368.00p 384.00p 312.00p 368.00p 0
30/07/2012 368.00p 384.00p 312.00p 368.00p 0
27/07/2012 352.00p 384.00p 312.00p 368.00p 0
26/07/2012 352.00p 384.00p 312.00p 368.00p 0
25/07/2012 352.00p 384.00p 312.00p 368.00p 0
24/07/2012 352.00p 384.00p 312.00p 368.00p 0

*Close Price adjusted for both dividends and splits