GYG (GYG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2019 53.50p 54.00p 52.00p 53.50p 7145
12/07/2019 53.50p 53.90p 53.50p 53.50p 1374
11/07/2019 53.50p 54.00p 53.50p 53.50p 3092
10/07/2019 54.00p 54.00p 54.00p 54.00p 25000
09/07/2019 54.00p 54.00p 52.04p 54.00p 826
08/07/2019 56.00p 56.00p 52.04p 54.00p 16000
05/07/2019 56.00p 56.00p 56.00p 56.00p 0
04/07/2019 56.00p 56.00p 56.00p 56.00p 0
03/07/2019 56.00p 56.00p 56.00p 56.00p 0
02/07/2019 56.00p 56.00p 56.00p 56.00p 0
01/07/2019 56.00p 56.00p 55.00p 56.00p 2200
28/06/2019 56.00p 56.00p 55.00p 56.00p 8453
27/06/2019 56.00p 56.00p 56.00p 56.00p 0
26/06/2019 55.50p 56.00p 55.50p 56.00p 5000
25/06/2019 55.50p 55.50p 55.50p 55.50p 0
24/06/2019 55.50p 55.50p 54.30p 55.50p 941
21/06/2019 55.50p 56.15p 55.50p 55.50p 7100
20/06/2019 57.00p 57.00p 55.00p 55.50p 5531
19/06/2019 57.00p 57.00p 55.66p 57.00p 339
18/06/2019 57.00p 57.80p 57.00p 57.00p 5000
17/06/2019 57.00p 57.00p 57.00p 57.00p 0
14/06/2019 57.00p 57.85p 55.50p 57.00p 7667
13/06/2019 57.00p 57.90p 55.40p 57.00p 4120
12/06/2019 61.50p 61.50p 55.00p 57.00p 30076
11/06/2019 61.50p 61.50p 61.50p 61.50p 0
10/06/2019 63.50p 63.50p 59.75p 61.50p 2816
07/06/2019 63.50p 63.50p 63.49p 63.50p 5395
06/06/2019 63.50p 63.50p 62.00p 63.50p 5000
05/06/2019 63.50p 64.24p 62.03p 63.50p 22794
04/06/2019 65.00p 65.00p 63.00p 63.50p 82799
03/06/2019 67.00p 67.00p 65.00p 65.00p 0
31/05/2019 67.00p 67.00p 66.02p 67.00p 3210
30/05/2019 71.00p 71.00p 67.00p 67.00p 2645
29/05/2019 71.50p 71.50p 70.00p 71.00p 15000
28/05/2019 71.50p 71.50p 71.00p 71.50p 25967
24/05/2019 71.50p 72.00p 71.50p 71.50p 3930
23/05/2019 71.50p 72.00p 71.50p 71.50p 50
22/05/2019 75.50p 75.50p 70.10p 71.50p 59725
21/05/2019 78.00p 78.40p 75.00p 75.50p 158926
20/05/2019 73.00p 73.00p 72.00p 72.00p 47897
17/05/2019 74.00p 74.50p 72.00p 74.00p 15362
16/05/2019 74.00p 74.00p 74.00p 74.00p 0
15/05/2019 74.00p 74.00p 74.00p 74.00p 0
14/05/2019 74.00p 74.00p 73.20p 74.00p 1000
13/05/2019 77.50p 77.50p 74.00p 74.00p 23000
10/05/2019 78.50p 78.50p 78.50p 78.50p 0
09/05/2019 78.50p 78.50p 78.50p 78.50p 0
08/05/2019 78.50p 78.50p 78.00p 78.50p 7500
07/05/2019 78.50p 78.50p 77.00p 78.50p 6403
03/05/2019 81.00p 81.00p 78.00p 78.50p 90000
02/05/2019 81.00p 81.00p 79.04p 81.00p 1474
01/05/2019 82.00p 83.16p 79.20p 81.00p 8472
30/04/2019 82.00p 83.00p 80.00p 82.00p 90722
29/04/2019 78.50p 85.00p 78.50p 82.00p 61648
26/04/2019 78.50p 78.50p 78.50p 78.50p 650
25/04/2019 75.50p 80.00p 74.15p 79.50p 63700
24/04/2019 73.00p 74.00p 72.50p 73.50p 184159
23/04/2019 70.00p 75.00p 70.00p 73.00p 36939
18/04/2019 70.00p 70.00p 70.00p 70.00p 0
17/04/2019 70.00p 70.00p 69.50p 70.00p 7789
16/04/2019 70.50p 70.50p 68.25p 70.00p 21514
15/04/2019 70.50p 70.50p 70.50p 70.50p 0
12/04/2019 72.00p 73.96p 67.50p 70.50p 22189
11/04/2019 72.00p 73.96p 70.50p 72.00p 3520
10/04/2019 67.00p 73.00p 67.00p 72.00p 17440
09/04/2019 67.00p 68.60p 67.00p 67.00p 344
08/04/2019 67.00p 68.20p 66.15p 66.50p 54825
05/04/2019 63.50p 68.96p 63.50p 67.00p 24246
04/04/2019 60.50p 65.00p 59.76p 63.50p 259312
03/04/2019 61.00p 61.00p 60.00p 60.00p 17982
02/04/2019 62.50p 62.95p 61.00p 61.00p 6345
01/04/2019 62.00p 64.00p 61.25p 62.50p 92268
29/03/2019 60.00p 62.00p 59.54p 62.00p 32117
28/03/2019 56.50p 61.00p 56.50p 60.00p 46506
27/03/2019 56.50p 56.80p 55.55p 56.50p 14087
26/03/2019 54.50p 56.80p 54.50p 56.50p 42511
25/03/2019 56.50p 56.50p 53.40p 54.00p 19800
22/03/2019 56.50p 58.00p 56.50p 56.50p 0
21/03/2019 58.50p 58.50p 57.00p 58.00p 8000
20/03/2019 58.50p 58.50p 57.03p 58.50p 834
19/03/2019 59.50p 59.50p 57.03p 58.50p 1870
18/03/2019 59.50p 59.50p 58.03p 59.50p 1770
15/03/2019 59.50p 59.50p 58.65p 59.50p 10000
14/03/2019 59.50p 59.50p 59.50p 59.50p 0
13/03/2019 58.50p 60.00p 58.50p 59.50p 46423
12/03/2019 58.50p 59.75p 58.50p 58.50p 15050
11/03/2019 58.50p 58.50p 57.03p 58.50p 4000
08/03/2019 58.50p 59.00p 58.50p 58.50p 826
07/03/2019 58.50p 58.50p 57.25p 58.50p 10000
06/03/2019 58.50p 58.50p 58.50p 58.50p 0
05/03/2019 58.50p 58.50p 58.50p 58.50p 0
04/03/2019 58.50p 58.50p 58.50p 58.50p 0
01/03/2019 58.50p 58.50p 57.03p 58.50p 2783
28/02/2019 58.50p 59.00p 58.50p 58.50p 2700
27/02/2019 58.50p 58.50p 58.50p 58.50p 0
26/02/2019 59.50p 59.50p 57.80p 58.50p 9585
25/02/2019 59.50p 59.50p 59.50p 59.50p 0
22/02/2019 58.50p 59.67p 58.10p 59.50p 12526
21/02/2019 54.50p 60.50p 54.50p 58.50p 81326
20/02/2019 54.50p 54.50p 53.03p 54.50p 685
19/02/2019 54.50p 54.50p 53.00p 54.50p 2500
18/02/2019 56.50p 56.50p 53.00p 54.50p 35738
15/02/2019 57.00p 57.00p 55.03p 56.50p 17758
14/02/2019 58.00p 58.00p 57.00p 57.00p 6500
13/02/2019 58.00p 58.00p 57.20p 58.00p 1720
12/02/2019 58.50p 58.50p 57.40p 58.00p 21205
11/02/2019 58.50p 59.99p 58.00p 58.50p 17616
08/02/2019 58.50p 59.50p 58.16p 58.50p 3256
07/02/2019 58.50p 58.50p 58.50p 58.50p 0
06/02/2019 58.50p 59.99p 57.00p 58.50p 20000
05/02/2019 61.00p 61.00p 58.50p 58.50p 4493
04/02/2019 61.00p 61.00p 60.60p 61.00p 5675
01/02/2019 62.50p 62.50p 60.00p 61.00p 62896
31/01/2019 65.00p 65.00p 61.00p 62.50p 21745
30/01/2019 66.50p 66.80p 65.00p 65.00p 64652
29/01/2019 64.00p 73.10p 64.00p 66.50p 152420
28/01/2019 53.00p 67.00p 52.10p 64.00p 102177
25/01/2019 47.00p 55.15p 47.00p 53.50p 140263
24/01/2019 43.00p 48.00p 43.00p 47.00p 50002
23/01/2019 42.50p 44.00p 39.00p 44.00p 516982
22/01/2019 36.50p 43.94p 36.00p 42.50p 544539
21/01/2019 35.50p 35.50p 34.50p 35.50p 15280
18/01/2019 35.00p 35.56p 33.50p 35.50p 44711
17/01/2019 34.50p 35.00p 34.50p 35.00p 0
16/01/2019 37.00p 37.00p 33.48p 34.50p 94573
15/01/2019 38.00p 38.00p 36.10p 37.00p 47031
14/01/2019 38.50p 39.85p 37.00p 38.00p 53916
11/01/2019 38.50p 39.60p 37.85p 38.50p 10612
10/01/2019 38.50p 39.70p 37.76p 38.50p 32000
09/01/2019 38.50p 38.50p 38.50p 38.50p 0
08/01/2019 38.50p 39.70p 38.50p 38.50p 4996
07/01/2019 39.00p 40.00p 37.30p 38.50p 108027
04/01/2019 39.50p 39.50p 39.00p 39.00p 0
03/01/2019 39.50p 40.95p 39.50p 39.50p 2686
02/01/2019 37.50p 40.00p 37.50p 39.50p 104600
31/12/2018 37.50p 37.50p 37.50p 37.50p 0
28/12/2018 38.50p 38.50p 37.50p 37.50p 4632
27/12/2018 39.00p 39.00p 38.50p 38.50p 23000
24/12/2018 39.00p 40.00p 39.00p 39.00p 0
21/12/2018 41.00p 41.00p 38.00p 39.00p 70844
20/12/2018 41.00p 42.00p 40.00p 41.00p 173322
19/12/2018 39.00p 41.00p 34.00p 41.00p 352763
18/12/2018 39.50p 39.50p 38.00p 39.00p 5000
17/12/2018 42.00p 43.50p 39.50p 39.50p 5022
14/12/2018 42.00p 42.00p 42.00p 42.00p 0
13/12/2018 42.00p 42.00p 42.00p 42.00p 0
12/12/2018 42.00p 42.00p 42.00p 42.00p 0
11/12/2018 43.50p 43.50p 41.00p 42.00p 106029
10/12/2018 43.50p 43.50p 41.55p 43.50p 4238
07/12/2018 43.50p 43.50p 42.26p 43.50p 5096
06/12/2018 43.50p 45.00p 43.50p 43.50p 2000
05/12/2018 45.00p 45.00p 43.50p 43.50p 2000
04/12/2018 45.00p 45.00p 45.00p 45.00p 0
03/12/2018 45.00p 45.00p 45.00p 45.00p 0
30/11/2018 45.00p 45.00p 44.00p 45.00p 1514
29/11/2018 45.00p 45.00p 45.00p 45.00p 0
28/11/2018 45.00p 45.00p 44.50p 45.00p 10000
27/11/2018 45.00p 45.00p 44.00p 45.00p 10000
26/11/2018 45.00p 45.50p 45.00p 45.00p 3297
23/11/2018 45.00p 45.00p 44.00p 45.00p 1947
22/11/2018 45.00p 45.00p 44.00p 45.00p 3766
21/11/2018 45.00p 45.00p 44.55p 45.00p 12152
20/11/2018 45.00p 45.98p 44.70p 45.00p 5424
19/11/2018 46.00p 46.90p 45.00p 45.00p 41687
16/11/2018 46.00p 47.00p 45.80p 46.00p 22598
15/11/2018 46.00p 46.30p 45.00p 46.00p 19379
14/11/2018 44.00p 46.50p 43.25p 46.00p 136815
13/11/2018 40.00p 45.50p 40.00p 44.00p 163093
12/11/2018 32.50p 42.00p 32.50p 40.00p 207475
09/11/2018 32.50p 35.00p 32.24p 32.50p 134156
08/11/2018 32.50p 33.50p 31.00p 32.50p 199516
07/11/2018 36.50p 37.49p 32.50p 32.50p 26402
06/11/2018 37.50p 37.50p 35.52p 36.50p 9048
05/11/2018 36.50p 38.90p 35.45p 37.50p 108751
02/11/2018 36.50p 39.50p 35.11p 36.50p 70712
01/11/2018 40.00p 40.00p 36.50p 36.50p 74908
31/10/2018 46.50p 50.00p 38.12p 40.00p 207272
30/10/2018 67.50p 67.50p 65.00p 66.00p 11000
29/10/2018 67.50p 67.50p 67.50p 67.50p 0
26/10/2018 67.50p 67.50p 67.50p 67.50p 0
25/10/2018 67.50p 67.50p 65.10p 67.50p 16175
24/10/2018 67.50p 67.50p 67.50p 67.50p 0
23/10/2018 67.50p 67.50p 67.50p 67.50p 0
22/10/2018 67.50p 67.50p 65.10p 67.50p 2042
19/10/2018 67.50p 67.50p 65.50p 67.50p 162750
18/10/2018 67.50p 70.00p 67.50p 67.50p 10000
17/10/2018 67.50p 67.50p 67.50p 67.50p 0
16/10/2018 66.50p 70.00p 66.00p 67.50p 262582
15/10/2018 67.50p 67.50p 65.00p 66.50p 5121
12/10/2018 67.50p 68.00p 67.50p 67.50p 147
11/10/2018 69.50p 70.02p 65.00p 67.50p 47878
10/10/2018 73.50p 73.98p 72.00p 72.50p 20417
09/10/2018 75.00p 75.00p 73.00p 73.50p 11098
08/10/2018 76.00p 76.00p 73.40p 75.00p 4133
05/10/2018 76.00p 77.00p 75.20p 76.00p 5329
04/10/2018 77.50p 77.50p 75.00p 76.00p 241074
03/10/2018 77.50p 78.00p 77.50p 77.50p 8000
02/10/2018 77.50p 79.40p 75.69p 77.50p 4770
01/10/2018 76.00p 79.50p 75.00p 77.50p 45766
28/09/2018 76.00p 77.69p 74.20p 76.00p 29283

*Close Price adjusted for both dividends and splits