GYG (GYG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2021 52.00p 52.00p 50.20p 52.00p 16258
15/11/2021 52.00p 52.00p 50.81p 52.00p 4635
12/11/2021 52.00p 52.00p 50.81p 52.00p 5035
11/11/2021 50.00p 53.96p 50.00p 52.00p 30254
10/11/2021 47.00p 50.00p 47.00p 47.50p 88006
09/11/2021 47.50p 53.25p 47.50p 47.60p 260795
08/11/2021 58.00p 58.50p 55.10p 58.00p 150019
05/11/2021 58.00p 58.00p 58.00p 58.00p 0
04/11/2021 58.00p 58.00p 55.25p 58.00p 128765
03/11/2021 58.00p 58.00p 56.04p 58.00p 57489
02/11/2021 61.50p 61.50p 56.55p 58.00p 30745
01/11/2021 61.50p 64.00p 61.50p 61.50p 43295
29/10/2021 61.50p 63.00p 58.56p 61.50p 8440
28/10/2021 67.50p 67.50p 67.00p 67.00p 10000
27/10/2021 67.50p 67.50p 66.00p 67.00p 10000
26/10/2021 67.50p 68.00p 67.00p 67.00p 11470
25/10/2021 64.50p 67.00p 64.50p 66.50p 8923
22/10/2021 63.50p 67.00p 62.51p 64.50p 8900
21/10/2021 61.50p 66.65p 59.20p 63.50p 57792
20/10/2021 61.50p 61.50p 59.00p 59.00p 0
19/10/2021 61.50p 61.50p 59.00p 59.00p 0
18/10/2021 61.50p 61.50p 58.00p 59.00p 35150
15/10/2021 62.50p 62.50p 59.00p 59.00p 8000
14/10/2021 62.50p 62.50p 60.00p 60.50p 5029
13/10/2021 62.50p 65.00p 62.50p 63.00p 4200
12/10/2021 62.50p 63.00p 60.12p 63.00p 1111
11/10/2021 62.50p 63.00p 62.50p 63.00p 0
08/10/2021 62.50p 63.00p 60.06p 63.00p 6081
07/10/2021 62.50p 63.00p 60.50p 63.00p 2736
06/10/2021 62.50p 65.90p 60.12p 63.00p 38557
05/10/2021 62.50p 65.90p 62.50p 63.00p 2935
04/10/2021 62.50p 66.00p 62.50p 63.00p 13065
01/10/2021 62.50p 66.08p 60.90p 63.00p 20006
30/09/2021 59.50p 64.00p 59.50p 63.00p 17500
29/09/2021 59.50p 61.00p 59.50p 61.00p 1000
28/09/2021 63.50p 63.50p 60.00p 61.00p 23799
27/09/2021 63.50p 64.70p 63.50p 63.50p 3409
24/09/2021 63.50p 63.50p 63.50p 63.50p 0
23/09/2021 63.50p 63.50p 63.50p 63.50p 0
22/09/2021 63.50p 63.50p 60.35p 63.50p 2000
21/09/2021 63.50p 63.50p 61.50p 63.50p 28700
20/09/2021 63.50p 64.90p 61.50p 63.50p 3060
17/09/2021 63.50p 63.50p 61.50p 63.50p 26759
16/09/2021 63.50p 63.50p 61.50p 63.50p 27470
15/09/2021 63.50p 64.90p 60.14p 63.50p 26050
14/09/2021 68.50p 68.50p 61.50p 63.50p 45294
13/09/2021 68.50p 68.50p 66.50p 66.50p 0
10/09/2021 68.50p 68.50p 66.00p 66.50p 5000
09/09/2021 68.50p 68.50p 66.00p 68.50p 128
08/09/2021 69.50p 69.50p 66.00p 68.50p 3601
07/09/2021 69.50p 69.50p 66.05p 68.50p 7745
06/09/2021 69.50p 70.50p 68.05p 70.50p 5689
03/09/2021 69.50p 70.50p 69.50p 70.50p 3000
02/09/2021 69.50p 71.00p 68.05p 71.00p 11000
01/09/2021 69.50p 71.00p 69.50p 70.50p 9000
31/08/2021 69.50p 70.50p 68.05p 70.50p 1282
27/08/2021 69.50p 70.50p 69.50p 70.50p 0
26/08/2021 69.50p 70.50p 68.00p 70.50p 3727
25/08/2021 69.50p 70.50p 69.50p 70.50p 9000
24/08/2021 71.50p 71.50p 68.00p 70.50p 13760
23/08/2021 73.50p 73.50p 68.50p 72.50p 36515
20/08/2021 73.50p 73.50p 70.07p 73.50p 7431
19/08/2021 73.50p 76.68p 73.50p 73.50p 2000
18/08/2021 73.50p 73.50p 73.50p 73.50p 0
17/08/2021 73.50p 73.50p 73.50p 73.50p 0
16/08/2021 73.50p 76.99p 70.07p 73.50p 3000
13/08/2021 73.50p 73.50p 70.07p 73.50p 1634
12/08/2021 73.50p 73.50p 70.07p 73.50p 2548
11/08/2021 73.50p 73.50p 73.50p 73.50p 0
10/08/2021 73.50p 73.50p 73.50p 73.50p 0
09/08/2021 73.50p 73.50p 70.01p 73.50p 6119
06/08/2021 73.50p 74.50p 73.40p 73.50p 10000
05/08/2021 73.50p 73.50p 73.50p 73.50p 0
04/08/2021 73.50p 74.00p 73.00p 73.50p 30000
03/08/2021 73.50p 73.50p 73.33p 73.50p 1000
02/08/2021 73.50p 73.50p 70.00p 73.50p 18852
30/07/2021 73.50p 73.50p 70.14p 73.50p 16642
29/07/2021 73.50p 73.50p 70.50p 73.50p 740
28/07/2021 82.00p 86.00p 69.71p 73.50p 147723
27/07/2021 86.00p 88.00p 86.00p 86.00p 74000
26/07/2021 86.00p 86.00p 84.21p 86.00p 33
23/07/2021 86.00p 86.00p 86.00p 86.00p 0
22/07/2021 86.00p 88.00p 84.04p 86.00p 17404
21/07/2021 86.00p 86.00p 86.00p 86.00p 0
20/07/2021 86.00p 86.00p 86.00p 86.00p 0
19/07/2021 86.00p 86.00p 86.00p 86.00p 0
16/07/2021 86.00p 86.00p 86.00p 86.00p 0
15/07/2021 86.00p 86.00p 86.00p 86.00p 0
14/07/2021 86.00p 86.00p 84.04p 86.00p 4298
13/07/2021 86.00p 86.00p 86.00p 86.00p 0
12/07/2021 86.00p 86.00p 86.00p 86.00p 0
09/07/2021 86.00p 86.00p 86.00p 86.00p 0
08/07/2021 86.00p 86.00p 86.00p 86.00p 0
07/07/2021 86.00p 86.80p 86.00p 86.00p 55000
06/07/2021 86.00p 86.90p 86.00p 86.00p 25000
05/07/2021 86.00p 86.00p 85.00p 86.00p 5446
02/07/2021 86.00p 86.00p 86.00p 86.00p 3923
01/07/2021 86.00p 86.00p 85.10p 86.00p 1365
30/06/2021 87.00p 87.00p 86.00p 86.00p 18934
29/06/2021 87.00p 87.00p 87.00p 87.00p 0
28/06/2021 87.00p 88.00p 86.50p 87.00p 2099
25/06/2021 85.00p 87.00p 85.00p 86.50p 20000
24/06/2021 85.00p 86.00p 84.50p 84.50p 20028
23/06/2021 85.00p 86.00p 84.50p 84.50p 6391
22/06/2021 84.50p 86.00p 84.50p 84.50p 10000
21/06/2021 84.50p 84.55p 84.50p 84.50p 240000
18/06/2021 84.50p 84.50p 84.50p 84.50p 0
17/06/2021 84.50p 84.50p 84.50p 84.50p 0
16/06/2021 84.50p 84.50p 84.50p 84.50p 0
15/06/2021 84.50p 84.50p 84.50p 84.50p 0
14/06/2021 84.50p 86.00p 83.70p 84.50p 806
11/06/2021 84.50p 86.00p 84.50p 84.50p 869
10/06/2021 84.50p 84.50p 83.55p 84.50p 1515
09/06/2021 84.50p 84.50p 84.50p 84.50p 0
08/06/2021 84.00p 85.96p 83.50p 84.50p 14750
07/06/2021 84.00p 84.00p 84.00p 84.00p 0
04/06/2021 84.00p 86.00p 84.00p 84.00p 12000
03/06/2021 84.00p 86.00p 84.00p 84.00p 95122
02/06/2021 83.00p 85.00p 83.00p 84.00p 6000
01/06/2021 82.00p 84.00p 82.00p 83.00p 27500
28/05/2021 82.00p 82.00p 81.20p 82.00p 42513
27/05/2021 82.00p 83.00p 80.81p 82.00p 42780
26/05/2021 82.00p 82.00p 82.00p 82.00p 0
25/05/2021 82.00p 82.20p 82.00p 82.00p 15206
24/05/2021 82.00p 82.20p 80.04p 82.00p 880
21/05/2021 82.00p 82.00p 82.00p 82.00p 0
20/05/2021 82.00p 82.20p 80.75p 82.00p 21922
19/05/2021 82.00p 82.49p 80.71p 82.00p 7336
18/05/2021 82.00p 82.68p 80.67p 82.00p 32000
17/05/2021 82.00p 82.00p 80.55p 82.00p 513
14/05/2021 82.00p 83.50p 80.55p 82.00p 35435
13/05/2021 83.00p 83.00p 80.00p 82.00p 3161
12/05/2021 84.00p 84.00p 82.00p 82.50p 19755
11/05/2021 85.50p 85.50p 82.00p 84.50p 14229
10/05/2021 87.00p 87.00p 84.00p 85.50p 24598
07/05/2021 87.00p 87.00p 87.00p 87.00p 0
06/05/2021 87.00p 87.00p 85.55p 87.00p 18902
05/05/2021 87.00p 87.00p 87.00p 87.00p 0
04/05/2021 87.00p 88.96p 85.10p 87.00p 64253
30/04/2021 87.00p 87.00p 85.10p 87.00p 10959
29/04/2021 87.00p 87.00p 86.99p 87.00p 15
28/04/2021 87.00p 89.00p 85.00p 87.00p 54225
27/04/2021 87.00p 87.40p 85.04p 87.00p 35120
26/04/2021 87.00p 87.50p 85.04p 87.00p 5000
23/04/2021 87.00p 87.50p 85.04p 87.00p 1418
22/04/2021 87.00p 87.00p 85.04p 87.00p 3000
21/04/2021 87.00p 87.00p 85.00p 87.00p 15000
20/04/2021 87.00p 87.00p 87.00p 87.00p 0
19/04/2021 87.00p 87.00p 85.40p 87.00p 235
16/04/2021 87.00p 87.88p 85.30p 87.00p 11030
15/04/2021 87.00p 87.88p 85.30p 87.00p 6116
14/04/2021 86.00p 87.90p 85.30p 87.00p 4269
13/04/2021 88.00p 88.98p 84.00p 86.00p 217397
12/04/2021 88.50p 90.70p 87.00p 89.00p 347883
09/04/2021 83.50p 89.00p 82.25p 87.00p 40651
08/04/2021 79.00p 85.00p 79.00p 83.50p 30842
07/04/2021 78.00p 80.00p 77.65p 79.00p 21581
06/04/2021 78.00p 80.00p 78.00p 78.00p 27500
01/04/2021 78.00p 78.25p 78.00p 78.00p 1252
31/03/2021 78.00p 80.00p 78.00p 78.00p 29308
30/03/2021 78.00p 78.00p 78.00p 78.00p 0
29/03/2021 78.00p 79.92p 78.00p 78.00p 13000
26/03/2021 78.00p 79.92p 78.00p 78.00p 28819
25/03/2021 78.00p 78.00p 78.00p 78.00p 110
24/03/2021 78.00p 78.00p 78.00p 78.00p 0
23/03/2021 78.00p 79.96p 77.50p 78.00p 9202
22/03/2021 77.50p 79.00p 77.45p 78.00p 31591
19/03/2021 77.50p 78.85p 76.75p 77.50p 103717
18/03/2021 77.50p 77.89p 77.50p 77.50p 1475000
17/03/2021 77.50p 77.50p 76.36p 77.50p 20212
16/03/2021 77.50p 77.99p 76.26p 77.50p 49000
15/03/2021 77.50p 77.50p 77.00p 77.50p 0
12/03/2021 77.00p 77.00p 77.00p 77.00p 0
11/03/2021 77.00p 78.00p 77.00p 77.00p 40000
10/03/2021 77.00p 77.50p 76.20p 77.00p 254779
09/03/2021 77.00p 77.10p 76.00p 77.00p 13544
08/03/2021 77.00p 77.00p 76.10p 77.00p 9812
05/03/2021 77.00p 77.00p 76.11p 77.00p 10000
04/03/2021 77.00p 77.20p 76.10p 77.00p 13159
03/03/2021 77.00p 77.50p 76.10p 77.00p 87004
02/03/2021 77.00p 77.00p 75.00p 77.00p 26495
01/03/2021 77.00p 77.00p 77.00p 77.00p 0
26/02/2021 77.00p 78.00p 76.00p 77.00p 2846
25/02/2021 77.00p 77.00p 76.10p 77.00p 6387
24/02/2021 77.00p 77.50p 76.31p 77.00p 17590
23/02/2021 77.00p 77.00p 77.00p 77.00p 0
22/02/2021 77.00p 77.00p 76.31p 77.00p 30
19/02/2021 76.50p 77.00p 76.25p 77.00p 43492
18/02/2021 76.50p 78.00p 76.50p 76.50p 14320
17/02/2021 76.50p 77.00p 73.20p 76.50p 66778
16/02/2021 77.50p 77.50p 75.00p 76.50p 16652
15/02/2021 77.50p 78.35p 75.00p 77.50p 5779
12/02/2021 77.50p 77.50p 75.00p 77.50p 1037875
11/02/2021 78.50p 78.50p 77.00p 77.50p 37273
10/02/2021 78.50p 78.50p 77.15p 78.50p 74441
09/02/2021 78.50p 79.00p 77.15p 78.50p 31702
08/02/2021 78.50p 79.49p 77.50p 78.50p 50486
05/02/2021 77.50p 79.75p 77.50p 78.50p 99028
04/02/2021 76.50p 79.75p 76.50p 77.50p 116058
03/02/2021 76.50p 78.00p 75.65p 76.50p 26443

*Close Price adjusted for both dividends and splits