GYG (GYG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/04/2020 60.50p 60.50p 58.00p 60.00p 5756
20/04/2020 62.00p 62.00p 60.00p 60.50p 61036
17/04/2020 62.00p 62.00p 60.00p 62.00p 24387
16/04/2020 62.50p 62.50p 60.00p 62.00p 55900
15/04/2020 57.50p 64.50p 57.50p 62.50p 363031
14/04/2020 55.00p 55.00p 55.00p 55.00p 0
13/04/2020 56.00p 56.40p 55.00p 55.00p 34937
10/04/2020 56.00p 56.40p 55.00p 55.00p 34937
09/04/2020 56.00p 56.40p 55.00p 55.00p 34937
08/04/2020 52.50p 56.44p 52.50p 56.00p 43206
07/04/2020 51.50p 53.80p 51.50p 52.50p 11820
06/04/2020 51.50p 51.80p 50.50p 51.50p 174738
03/04/2020 50.00p 52.22p 50.00p 51.50p 20000
02/04/2020 50.00p 50.00p 48.80p 50.00p 1072
01/04/2020 50.00p 50.00p 50.00p 50.00p 0
31/03/2020 50.00p 50.40p 49.00p 50.00p 200500
30/03/2020 52.50p 52.50p 50.00p 50.00p 10000
27/03/2020 55.50p 55.50p 52.50p 52.50p 11000
26/03/2020 57.50p 57.90p 53.00p 55.50p 34842
25/03/2020 57.50p 58.50p 57.50p 57.50p 12547
24/03/2020 57.50p 57.50p 57.50p 57.50p 0
23/03/2020 57.50p 57.50p 54.95p 57.50p 1200000
20/03/2020 57.50p 59.79p 57.00p 58.50p 183395
19/03/2020 56.00p 59.95p 55.25p 57.50p 13328
18/03/2020 56.50p 57.00p 52.00p 56.00p 87764
17/03/2020 66.00p 66.00p 57.15p 58.50p 55916
16/03/2020 69.00p 69.00p 65.00p 66.00p 18804
13/03/2020 69.00p 69.00p 68.00p 69.00p 500
12/03/2020 69.00p 69.00p 68.00p 69.00p 45455
11/03/2020 72.00p 73.20p 70.00p 72.00p 21909
10/03/2020 70.00p 72.00p 70.00p 72.00p 30500
09/03/2020 73.50p 73.50p 65.00p 69.00p 42462
06/03/2020 73.00p 74.00p 73.00p 73.50p 0
05/03/2020 74.00p 74.50p 73.00p 74.00p 35717
04/03/2020 73.50p 74.44p 73.50p 74.00p 4707
03/03/2020 73.50p 73.50p 72.00p 73.50p 4065
02/03/2020 74.50p 74.50p 72.00p 73.50p 18843
28/02/2020 75.00p 75.00p 70.00p 74.00p 108885
27/02/2020 76.00p 76.00p 75.00p 76.00p 3000
26/02/2020 77.50p 77.50p 75.00p 77.50p 52862
25/02/2020 78.50p 79.44p 77.09p 77.50p 31516
24/02/2020 87.00p 88.00p 75.60p 77.50p 137661
21/02/2020 87.50p 90.00p 85.00p 87.00p 33249
20/02/2020 84.00p 90.00p 84.00p 87.50p 39750
19/02/2020 78.50p 85.00p 78.50p 84.00p 15000
18/02/2020 78.50p 79.50p 76.06p 78.50p 100766
17/02/2020 78.50p 79.00p 77.00p 78.50p 29500
14/02/2020 78.50p 79.00p 77.00p 78.50p 5310
13/02/2020 79.00p 79.00p 77.00p 78.50p 17927
12/02/2020 78.00p 81.00p 77.20p 79.00p 52635
11/02/2020 75.00p 80.00p 75.00p 78.00p 1657119
10/02/2020 74.00p 75.00p 73.20p 75.00p 1325
07/02/2020 74.00p 74.00p 73.00p 74.00p 8018
06/02/2020 74.00p 74.00p 73.20p 74.00p 220
05/02/2020 74.00p 74.00p 73.06p 74.00p 14370
04/02/2020 74.50p 75.50p 73.80p 74.00p 52868
03/02/2020 77.50p 77.50p 73.00p 74.50p 34484
31/01/2020 77.50p 77.50p 76.15p 77.50p 1893
30/01/2020 79.00p 79.00p 76.15p 77.50p 18250
29/01/2020 79.00p 80.94p 78.06p 79.00p 275609
28/01/2020 76.00p 76.00p 76.00p 76.00p 0
27/01/2020 76.00p 76.00p 75.00p 76.00p 95282
24/01/2020 75.50p 76.45p 75.00p 76.00p 91700
23/01/2020 74.50p 76.10p 74.50p 75.50p 52386
22/01/2020 74.50p 76.50p 72.10p 74.50p 41957
21/01/2020 70.00p 75.00p 70.00p 74.50p 419631
20/01/2020 70.00p 71.80p 69.60p 70.00p 44084
17/01/2020 70.00p 71.50p 70.00p 70.00p 12000
16/01/2020 70.00p 70.00p 70.00p 70.00p 1000
15/01/2020 70.00p 70.00p 70.00p 70.00p 6232
14/01/2020 70.50p 72.00p 69.26p 70.00p 5550
13/01/2020 70.50p 70.50p 70.50p 70.50p 0
10/01/2020 69.50p 72.00p 69.00p 70.50p 52359
09/01/2020 69.00p 71.00p 68.10p 69.50p 21120
08/01/2020 63.50p 68.64p 63.50p 68.50p 28007
07/01/2020 63.50p 63.50p 62.87p 63.50p 1363303
06/01/2020 63.50p 63.90p 62.00p 63.50p 37884
03/01/2020 63.50p 64.70p 62.00p 63.50p 201555
02/01/2020 63.50p 63.50p 63.00p 63.50p 30000
01/01/2020 63.50p 65.00p 63.00p 63.50p 75999
31/12/2019 63.50p 65.00p 63.00p 63.50p 75999
30/12/2019 64.50p 64.50p 63.00p 63.50p 101519
27/12/2019 63.50p 64.97p 63.50p 64.50p 15373
26/12/2019 63.50p 63.50p 63.50p 63.50p 0
25/12/2019 63.50p 63.50p 63.50p 63.50p 0
24/12/2019 63.50p 63.50p 63.50p 63.50p 0
23/12/2019 63.50p 64.50p 62.20p 63.50p 20000
20/12/2019 63.50p 63.50p 63.50p 63.50p 0
19/12/2019 63.50p 63.50p 63.00p 63.50p 25000
18/12/2019 63.50p 63.50p 62.15p 63.50p 5076
17/12/2019 65.00p 65.00p 62.00p 63.50p 26958
16/12/2019 65.50p 65.50p 64.00p 65.00p 480623
13/12/2019 65.00p 66.06p 63.00p 65.50p 4429
12/12/2019 66.00p 66.00p 63.25p 65.00p 6267
11/12/2019 66.50p 66.50p 65.00p 66.00p 21215
10/12/2019 66.50p 67.00p 66.50p 66.50p 1000
09/12/2019 66.50p 66.50p 66.50p 66.50p 0
06/12/2019 62.50p 68.00p 62.50p 66.50p 57334
05/12/2019 58.50p 65.00p 58.50p 62.50p 1536050
04/12/2019 58.50p 58.50p 58.50p 58.50p 0
03/12/2019 58.50p 58.50p 58.50p 58.50p 0
02/12/2019 58.50p 60.00p 58.50p 58.50p 2579167
29/11/2019 58.50p 60.00p 58.50p 58.50p 6000
28/11/2019 59.00p 60.00p 58.50p 58.50p 11195
27/11/2019 58.50p 59.97p 58.50p 59.00p 10449
26/11/2019 56.50p 59.95p 56.50p 58.50p 19833
25/11/2019 57.50p 59.00p 55.60p 56.50p 31123
22/11/2019 58.50p 58.50p 57.15p 57.50p 2751
21/11/2019 58.50p 58.50p 57.45p 58.50p 3154
20/11/2019 60.50p 60.50p 58.30p 58.50p 9413
19/11/2019 60.50p 61.80p 60.50p 60.50p 22500
18/11/2019 60.50p 61.10p 59.15p 60.50p 6748
15/11/2019 60.50p 60.50p 59.00p 60.50p 8140
14/11/2019 60.50p 60.50p 59.00p 60.50p 325
13/11/2019 60.50p 61.10p 59.00p 60.50p 3033
12/11/2019 60.50p 61.40p 59.00p 60.50p 20576
11/11/2019 60.50p 60.50p 59.00p 60.50p 25048
08/11/2019 60.50p 61.12p 59.00p 60.50p 38809
07/11/2019 60.50p 61.97p 59.00p 60.50p 9007
06/11/2019 60.50p 60.50p 59.00p 60.50p 70
05/11/2019 57.50p 61.25p 57.50p 60.50p 19193
04/11/2019 57.50p 59.00p 56.00p 57.50p 65134
01/11/2019 57.50p 57.50p 56.00p 57.50p 20802
31/10/2019 57.50p 57.50p 56.00p 57.50p 29534
30/10/2019 57.50p 59.00p 57.50p 57.50p 38
29/10/2019 57.50p 57.50p 56.00p 57.50p 1999
28/10/2019 57.50p 57.50p 56.00p 57.50p 3876
25/10/2019 57.50p 57.50p 56.00p 57.50p 249
24/10/2019 57.50p 58.25p 56.00p 57.50p 4815
23/10/2019 59.50p 59.50p 56.00p 57.50p 64631
22/10/2019 57.50p 60.70p 57.50p 59.50p 33734
21/10/2019 57.50p 58.00p 56.00p 57.50p 51828
18/10/2019 56.50p 57.50p 56.00p 57.50p 269851
17/10/2019 53.50p 57.00p 53.50p 56.00p 105860
16/10/2019 53.50p 55.00p 53.50p 53.50p 12526
15/10/2019 54.50p 57.00p 50.00p 52.50p 7308857
14/10/2019 52.50p 54.50p 50.00p 53.50p 1621446
11/10/2019 49.50p 57.00p 49.50p 52.50p 159115
10/10/2019 43.50p 50.00p 39.96p 48.50p 18899168
09/10/2019 43.50p 44.00p 43.50p 43.50p 0
08/10/2019 43.50p 43.50p 43.50p 43.50p 0
07/10/2019 43.00p 44.70p 43.00p 43.50p 4966
04/10/2019 43.50p 44.25p 42.03p 43.00p 33228
03/10/2019 42.50p 43.97p 41.00p 43.50p 61459
02/10/2019 42.50p 42.50p 41.00p 42.50p 11255
01/10/2019 42.50p 42.50p 42.50p 42.50p 0
30/09/2019 43.00p 43.00p 41.00p 42.50p 52818
27/09/2019 43.00p 44.00p 41.00p 43.00p 44570
26/09/2019 51.50p 51.50p 40.10p 43.00p 202298
25/09/2019 48.50p 50.50p 47.50p 49.50p 8285
24/09/2019 49.00p 49.00p 48.25p 48.50p 5000
23/09/2019 49.50p 49.50p 49.00p 49.00p 161
20/09/2019 49.50p 50.00p 49.25p 49.50p 7195
19/09/2019 51.00p 51.00p 49.50p 49.50p 24195
18/09/2019 49.50p 50.00p 49.00p 49.50p 45750
17/09/2019 48.50p 50.00p 48.50p 49.50p 69000
16/09/2019 48.50p 48.50p 47.00p 48.50p 1762
13/09/2019 48.50p 48.50p 48.50p 48.50p 0
12/09/2019 48.50p 48.50p 47.03p 48.50p 1007
11/09/2019 48.50p 49.70p 47.00p 48.50p 15854
10/09/2019 48.50p 50.00p 47.03p 48.50p 40000
09/09/2019 48.50p 48.50p 48.50p 48.50p 0
06/09/2019 48.50p 48.50p 48.50p 48.50p 0
05/09/2019 48.00p 49.70p 48.00p 48.50p 55008
04/09/2019 49.00p 49.00p 48.00p 48.00p 15000
03/09/2019 52.50p 52.60p 48.00p 49.00p 78972
02/09/2019 52.50p 52.78p 52.50p 52.50p 10743
30/08/2019 52.50p 52.50p 52.50p 52.50p 0
29/08/2019 52.50p 52.50p 52.50p 52.50p 0
28/08/2019 52.50p 52.50p 52.05p 52.50p 5367
27/08/2019 52.50p 52.90p 52.01p 52.50p 16342
23/08/2019 52.50p 52.50p 52.50p 52.50p 0
22/08/2019 52.50p 52.78p 52.50p 52.50p 1000
21/08/2019 52.50p 52.70p 52.50p 52.50p 5000
20/08/2019 52.50p 52.78p 52.50p 52.50p 15
19/08/2019 52.50p 52.79p 52.00p 52.50p 25000
16/08/2019 52.50p 52.95p 52.50p 52.50p 5000
15/08/2019 52.50p 52.50p 52.15p 52.50p 7019
14/08/2019 52.50p 52.50p 52.50p 52.50p 0
13/08/2019 52.50p 52.99p 52.50p 52.50p 10000
12/08/2019 53.00p 53.00p 52.50p 52.50p 0
09/08/2019 53.00p 53.00p 52.15p 53.00p 3268
08/08/2019 53.00p 53.00p 52.15p 53.00p 168
07/08/2019 54.50p 54.50p 52.10p 53.00p 10723
06/08/2019 52.50p 54.50p 52.10p 54.50p 12155
05/08/2019 54.00p 54.00p 51.00p 52.50p 73705
02/08/2019 54.00p 54.00p 54.00p 54.00p 0
01/08/2019 54.00p 54.00p 54.00p 54.00p 0
31/07/2019 59.50p 60.50p 53.40p 54.00p 36587
30/07/2019 52.50p 53.00p 52.50p 52.50p 10700
29/07/2019 51.50p 53.00p 51.50p 52.50p 26000
26/07/2019 51.50p 51.65p 51.50p 51.50p 1326
25/07/2019 51.50p 53.00p 51.50p 51.50p 3240
24/07/2019 52.00p 52.00p 51.50p 51.50p 6405
23/07/2019 52.00p 52.00p 51.60p 52.00p 1000
22/07/2019 53.50p 54.00p 51.55p 52.00p 62573
19/07/2019 53.50p 53.50p 52.03p 53.50p 3042
18/07/2019 53.50p 53.50p 52.03p 53.50p 13000
17/07/2019 53.50p 53.50p 52.03p 53.50p 9353
16/07/2019 53.50p 53.50p 52.76p 53.50p 2726

*Close Price adjusted for both dividends and splits