GYG (GYG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GYG

Date Open High Low Close* Volume
07/09/2022 30.00p 30.30p 21.00p 30.00p 109629
06/09/2022 21.00p 28.00p 20.00p 25.00p 815818
05/09/2022 21.00p 21.00p 20.24p 21.00p 31567
02/09/2022 21.00p 21.50p 20.24p 21.00p 45489
01/09/2022 21.00p 21.00p 20.15p 21.00p 74362
31/08/2022 21.00p 21.00p 20.00p 21.00p 214947
30/08/2022 21.00p 22.00p 20.00p 21.00p 2483597
26/08/2022 20.00p 21.00p 18.21p 21.00p 148953
25/08/2022 20.00p 20.00p 18.00p 20.00p 40461
24/08/2022 19.00p 22.00p 18.61p 20.00p 1542680
23/08/2022 18.50p 22.00p 17.00p 19.00p 5190899
22/08/2022 18.50p 18.50p 17.00p 18.00p 20304260
19/08/2022 18.50p 18.50p 17.00p 18.50p 1775
18/08/2022 19.00p 19.00p 17.00p 18.50p 7115
17/08/2022 21.00p 22.00p 18.02p 19.00p 30230
16/08/2022 25.00p 25.00p 20.21p 21.00p 45519
15/08/2022 26.50p 26.50p 22.60p 25.00p 97846
12/08/2022 28.50p 28.50p 27.25p 27.50p 7481
11/08/2022 27.50p 27.50p 25.00p 27.50p 15491
10/08/2022 27.50p 28.00p 25.55p 27.50p 28666
09/08/2022 31.00p 31.00p 27.00p 31.00p 3476
08/08/2022 25.50p 37.00p 25.50p 31.00p 61388
05/08/2022 21.50p 25.50p 20.20p 25.50p 128228
04/08/2022 21.50p 21.50p 19.60p 21.50p 24455
03/08/2022 21.50p 22.50p 19.51p 21.50p 60091
02/08/2022 27.50p 27.50p 18.39p 21.50p 1075087
01/08/2022 32.50p 31.50p 31.50p 31.50p 0
29/07/2022 31.50p 31.50p 31.50p 31.50p 0
28/07/2022 31.50p 31.50p 31.50p 31.50p 0
27/07/2022 31.50p 31.50p 30.11p 31.50p 429
26/07/2022 31.50p 31.50p 31.50p 31.50p 0
25/07/2022 31.50p 31.50p 30.11p 31.50p 1556
22/07/2022 31.50p 31.50p 31.50p 31.50p 0
21/07/2022 31.50p 32.00p 31.50p 31.50p 10000
20/07/2022 33.50p 33.50p 31.50p 31.50p 4500
19/07/2022 33.50p 33.50p 33.50p 33.50p 0
18/07/2022 33.50p 33.50p 33.50p 33.50p 0
15/07/2022 33.50p 33.50p 32.10p 33.50p 6000
14/07/2022 33.50p 33.50p 33.50p 33.50p 1544
13/07/2022 33.50p 33.50p 33.50p 33.50p 0
12/07/2022 34.00p 34.00p 33.00p 33.50p 2839
11/07/2022 34.00p 34.00p 34.00p 34.00p 37782
08/07/2022 34.00p 34.00p 34.00p 34.00p 0
07/07/2022 34.00p 34.00p 34.00p 34.00p 0
06/07/2022 34.50p 34.50p 34.00p 34.00p 0
05/07/2022 34.50p 34.50p 34.50p 34.50p 0
04/07/2022 34.50p 34.50p 34.50p 34.50p 0
01/07/2022 34.50p 34.50p 34.50p 34.50p 70000
30/06/2022 35.00p 35.00p 34.00p 34.50p 2741
29/06/2022 35.00p 35.00p 35.00p 35.00p 0
28/06/2022 35.50p 35.50p 35.00p 35.00p 0
27/06/2022 35.50p 35.50p 34.00p 35.50p 4500
24/06/2022 35.50p 35.50p 34.00p 35.50p 951
23/06/2022 35.50p 35.50p 34.00p 35.50p 401
22/06/2022 36.50p 36.50p 35.00p 35.50p 1071
21/06/2022 36.50p 36.50p 36.50p 36.50p 0
20/06/2022 36.50p 36.50p 36.50p 36.50p 0
17/06/2022 37.50p 37.50p 35.00p 36.50p 2219
16/06/2022 37.50p 37.50p 37.50p 37.50p 0
15/06/2022 37.50p 37.50p 37.50p 37.50p 0
14/06/2022 37.50p 37.50p 37.50p 37.50p 0
13/06/2022 37.50p 37.50p 35.00p 37.50p 1941
10/06/2022 37.50p 37.50p 37.50p 37.50p 0
09/06/2022 37.50p 37.50p 37.50p 37.50p 0
08/06/2022 37.50p 37.50p 37.50p 37.50p 2400
07/06/2022 37.50p 37.50p 37.50p 37.50p 0
06/06/2022 37.50p 37.60p 37.50p 37.50p 1632
01/06/2022 37.50p 37.50p 37.50p 37.50p 0
31/05/2022 37.50p 37.50p 37.50p 37.50p 0
27/05/2022 37.00p 37.00p 37.00p 37.00p 0
26/05/2022 37.00p 37.00p 35.00p 37.00p 100000
25/05/2022 38.50p 38.50p 37.00p 37.00p 9337
24/05/2022 38.50p 38.50p 38.50p 38.50p 0
23/05/2022 38.50p 38.50p 38.50p 38.50p 0
20/05/2022 38.50p 38.50p 38.50p 38.50p 0
19/05/2022 39.50p 39.50p 37.00p 38.50p 3128
18/05/2022 39.50p 39.50p 39.50p 39.50p 0
17/05/2022 39.50p 39.50p 39.50p 39.50p 0
16/05/2022 39.50p 39.50p 39.50p 39.50p 0
13/05/2022 39.50p 39.50p 37.00p 39.50p 552
12/05/2022 39.50p 39.50p 39.50p 39.50p 0
11/05/2022 39.50p 39.50p 39.50p 39.50p 0
10/05/2022 39.50p 39.50p 39.50p 39.50p 0
09/05/2022 39.50p 39.50p 37.00p 39.50p 2856
06/05/2022 40.00p 40.00p 40.00p 40.00p 0
05/05/2022 42.50p 42.50p 40.00p 40.00p 13000
04/05/2022 42.50p 42.50p 42.50p 42.50p 0
03/05/2022 42.50p 42.50p 40.00p 42.50p 97000
29/04/2022 36.50p 46.00p 36.00p 42.50p 165014
28/04/2022 36.50p 38.00p 36.50p 36.50p 5000
27/04/2022 42.50p 42.50p 33.25p 36.50p 127194
26/04/2022 42.50p 42.50p 42.50p 42.50p 0
25/04/2022 42.50p 42.50p 42.50p 42.50p 0
22/04/2022 42.50p 42.50p 40.00p 42.50p 5000
21/04/2022 40.00p 43.00p 40.00p 42.50p 23000
20/04/2022 39.50p 42.00p 39.10p 40.00p 31000
19/04/2022 35.50p 40.00p 35.50p 39.50p 23000
14/04/2022 32.50p 37.50p 32.00p 35.50p 291629
13/04/2022 32.50p 33.70p 30.00p 32.50p 1997000
12/04/2022 32.50p 32.50p 32.00p 32.50p 273000
11/04/2022 32.50p 32.50p 32.50p 32.50p 0
08/04/2022 32.50p 32.50p 32.50p 32.50p 0
07/04/2022 32.50p 33.40p 30.50p 32.50p 3909
06/04/2022 32.50p 32.50p 30.00p 32.50p 4000
05/04/2022 32.50p 33.50p 30.00p 32.50p 14467
04/04/2022 32.50p 32.50p 30.00p 32.50p 42760
01/04/2022 32.50p 33.70p 32.50p 32.50p 25000
31/03/2022 32.50p 32.50p 32.50p 32.50p 70000
30/03/2022 30.50p 31.60p 29.00p 30.50p 5694
29/03/2022 30.50p 31.69p 29.30p 30.50p 827
28/03/2022 30.50p 32.00p 30.50p 30.50p 20693
25/03/2022 32.50p 32.50p 28.11p 31.20p 105153
24/03/2022 32.50p 32.50p 32.40p 32.50p 0
23/03/2022 32.50p 32.70p 31.00p 32.40p 29020
22/03/2022 32.50p 32.50p 32.50p 32.50p 0
21/03/2022 34.50p 34.50p 31.10p 32.50p 30021
18/03/2022 35.50p 35.50p 33.00p 34.50p 9807
17/03/2022 35.50p 36.34p 35.50p 35.50p 75000
16/03/2022 32.00p 36.00p 32.00p 36.00p 115294
15/03/2022 38.00p 38.00p 33.32p 33.50p 255113
14/03/2022 40.50p 40.50p 40.50p 40.50p 0
11/03/2022 40.50p 40.50p 40.50p 40.50p 0
10/03/2022 40.50p 40.50p 40.50p 40.50p 0
09/03/2022 40.50p 40.90p 38.00p 40.50p 22977
08/03/2022 43.00p 43.00p 40.50p 40.50p 5000
07/03/2022 43.00p 43.00p 43.00p 43.00p 0
04/03/2022 43.00p 43.00p 41.55p 43.00p 112265
03/03/2022 45.50p 45.50p 43.00p 43.00p 9101
02/03/2022 50.00p 50.00p 44.11p 45.50p 12779
01/03/2022 50.00p 50.00p 46.55p 50.00p 8429
28/02/2022 50.00p 51.31p 48.00p 50.00p 13600
25/02/2022 50.00p 50.00p 50.00p 50.00p 0
24/02/2022 50.00p 50.00p 48.00p 50.00p 1149
23/02/2022 50.00p 50.00p 49.92p 50.00p 277000
22/02/2022 53.00p 53.00p 50.00p 50.00p 37000
21/02/2022 53.50p 53.50p 51.00p 53.00p 6000
18/02/2022 53.50p 53.50p 51.00p 53.50p 6000
17/02/2022 54.50p 54.50p 53.00p 53.50p 6500
16/02/2022 54.50p 54.50p 54.50p 54.50p 0
15/02/2022 54.50p 54.50p 54.50p 54.50p 0
14/02/2022 54.50p 54.50p 53.00p 54.50p 24576
11/02/2022 54.50p 55.00p 54.50p 54.50p 3000
10/02/2022 55.00p 56.50p 53.60p 54.50p 232563
09/02/2022 49.50p 56.00p 49.50p 55.00p 37575
08/02/2022 49.00p 51.00p 48.00p 49.50p 67603
07/02/2022 49.00p 49.00p 49.00p 49.00p 0
04/02/2022 49.00p 49.00p 47.04p 49.00p 3215
03/02/2022 49.00p 49.00p 49.00p 49.00p 0
02/02/2022 49.50p 49.50p 47.50p 49.00p 2926
01/02/2022 49.50p 49.50p 47.50p 49.50p 1535
31/01/2022 44.50p 49.50p 43.00p 49.50p 26918
28/01/2022 48.50p 50.00p 42.00p 44.50p 83895
27/01/2022 48.50p 48.50p 48.50p 48.50p 0
26/01/2022 48.50p 48.50p 45.07p 48.50p 1495
25/01/2022 48.50p 50.00p 45.00p 48.50p 366488
24/01/2022 47.50p 51.00p 45.07p 48.50p 213659
21/01/2022 42.50p 42.50p 41.67p 42.50p 1979
20/01/2022 42.50p 45.00p 41.67p 42.50p 34950
19/01/2022 42.50p 42.50p 42.50p 42.50p 0
18/01/2022 42.50p 42.50p 42.50p 42.50p 0
17/01/2022 42.50p 42.50p 40.00p 42.50p 100000
14/01/2022 42.50p 42.50p 39.96p 42.50p 230212
13/01/2022 42.50p 42.50p 41.50p 42.50p 4277
12/01/2022 42.50p 42.80p 42.50p 42.50p 50000
10/01/2022 42.50p 42.50p 42.50p 42.50p 0
07/01/2022 42.50p 42.50p 42.50p 42.50p 0
06/01/2022 42.50p 42.50p 42.50p 42.50p 0
05/01/2022 42.50p 42.75p 42.50p 42.50p 2000
04/01/2022 40.00p 42.85p 40.00p 42.50p 14626
31/12/2021 39.00p 40.00p 39.00p 39.00p 4750
30/12/2021 39.00p 39.00p 39.00p 39.00p 0
29/12/2021 39.00p 39.50p 38.20p 39.00p 1098
24/12/2021 39.00p 39.00p 38.40p 39.00p 3083
23/12/2021 39.00p 39.50p 39.00p 39.00p 2000
22/12/2021 39.00p 39.50p 39.00p 39.00p 1488
21/12/2021 40.50p 40.50p 39.00p 39.00p 0
20/12/2021 40.50p 40.50p 40.50p 40.50p 0
17/12/2021 40.50p 40.50p 40.50p 40.50p 0
16/12/2021 40.50p 40.50p 39.00p 40.50p 10300
15/12/2021 41.00p 43.00p 38.50p 40.50p 236643
14/12/2021 41.00p 41.00p 41.00p 41.00p 0
13/12/2021 41.00p 41.00p 41.00p 41.00p 0
10/12/2021 41.00p 41.00p 41.00p 41.00p 0
09/12/2021 41.00p 41.00p 41.00p 41.00p 0
08/12/2021 40.00p 41.00p 40.00p 41.00p 249358
07/12/2021 41.00p 41.00p 41.00p 41.00p 0
06/12/2021 41.00p 41.00p 40.02p 41.00p 500
03/12/2021 41.00p 41.75p 41.00p 41.00p 12000
02/12/2021 41.00p 41.00p 38.00p 41.00p 17646
01/12/2021 42.50p 42.50p 40.50p 41.00p 12493
30/11/2021 42.50p 42.50p 42.50p 42.50p 0
29/11/2021 42.50p 45.25p 42.22p 42.50p 35364
26/11/2021 48.00p 48.00p 42.50p 42.50p 155178
25/11/2021 48.00p 48.00p 48.00p 48.00p 0
24/11/2021 48.00p 48.00p 46.11p 48.00p 7058
23/11/2021 49.00p 49.00p 48.00p 48.00p 5058
22/11/2021 49.00p 49.00p 48.21p 49.00p 2041
19/11/2021 52.00p 52.00p 48.11p 49.00p 34749
18/11/2021 52.00p 52.00p 50.04p 52.00p 2000
17/11/2021 52.00p 52.00p 50.04p 52.00p 1557

*Close Price adjusted for both dividends and splits