GYG (GYG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2018 78.50p 78.50p 75.00p 76.00p 32797
26/09/2018 80.50p 80.50p 77.00p 78.50p 39278
25/09/2018 85.50p 85.50p 78.13p 80.50p 15513
24/09/2018 87.50p 87.50p 85.06p 85.50p 10000
21/09/2018 87.50p 87.50p 87.50p 87.50p 0
20/09/2018 91.00p 91.00p 85.00p 87.50p 50538
19/09/2018 85.00p 91.00p 85.00p 88.50p 20919
18/09/2018 83.00p 86.80p 82.75p 85.00p 24651
17/09/2018 83.00p 83.00p 82.10p 83.00p 4483
14/09/2018 82.50p 83.00p 81.00p 83.00p 26903
13/09/2018 84.00p 84.00p 82.50p 82.50p 2334
12/09/2018 85.50p 85.50p 83.00p 84.00p 13457
11/09/2018 90.00p 90.00p 83.50p 85.50p 30526
10/09/2018 94.50p 94.50p 90.00p 90.00p 25699
07/09/2018 95.50p 95.50p 92.00p 94.50p 18677
06/09/2018 97.00p 97.00p 92.00p 95.50p 14600
05/09/2018 98.50p 98.50p 97.00p 98.50p 38499
04/09/2018 98.50p 99.67p 97.77p 98.50p 3155
03/09/2018 98.50p 98.50p 97.75p 98.50p 1954
31/08/2018 98.50p 99.00p 97.60p 98.50p 34231
30/08/2018 98.50p 98.50p 97.60p 98.50p 3359
29/08/2018 98.50p 99.00p 97.60p 98.50p 10949
28/08/2018 98.50p 98.50p 97.60p 98.50p 39159
24/08/2018 100.00p 100.00p 96.00p 98.50p 100959
23/08/2018 100.00p 100.40p 100.00p 100.00p 996
22/08/2018 100.00p 100.00p 98.65p 100.00p 35539
21/08/2018 100.00p 100.00p 98.60p 100.00p 9781
20/08/2018 100.00p 100.00p 98.60p 100.00p 8451
17/08/2018 101.50p 101.50p 98.60p 100.00p 31316
16/08/2018 102.50p 103.40p 100.15p 101.50p 8337
15/08/2018 102.50p 103.70p 101.80p 102.50p 15208
14/08/2018 102.50p 103.89p 100.25p 102.50p 30927
13/08/2018 102.50p 102.50p 100.55p 102.50p 5105
10/08/2018 102.50p 102.50p 102.50p 102.50p 0
09/08/2018 104.50p 104.50p 102.50p 102.50p 12677
08/08/2018 105.00p 105.85p 103.03p 104.50p 5832
07/08/2018 106.50p 107.00p 106.00p 106.50p 27899
06/08/2018 105.50p 107.00p 104.50p 106.50p 33112
03/08/2018 103.50p 105.50p 101.00p 105.50p 40392
02/08/2018 103.00p 104.00p 102.00p 103.50p 30716
01/08/2018 99.60p 102.00p 93.00p 102.00p 94016
31/07/2018 103.00p 103.12p 95.00p 99.60p 165545
30/07/2018 105.50p 105.50p 101.00p 103.00p 56119
27/07/2018 107.50p 107.50p 100.04p 105.50p 115332
26/07/2018 108.50p 108.50p 105.05p 107.50p 22879
25/07/2018 108.50p 108.50p 103.00p 107.00p 161960
24/07/2018 108.50p 110.00p 105.25p 108.50p 36712
23/07/2018 106.00p 107.50p 98.00p 107.50p 148995
20/07/2018 94.00p 106.50p 93.62p 106.00p 375926
19/07/2018 94.00p 95.00p 90.00p 94.00p 136580
18/07/2018 91.00p 95.00p 90.00p 94.00p 257434
17/07/2018 75.00p 92.50p 75.00p 90.00p 993232
16/07/2018 74.00p 77.00p 70.55p 75.00p 106892
13/07/2018 72.50p 75.00p 68.02p 74.00p 594440
12/07/2018 92.50p 93.00p 65.25p 72.00p 1232638
11/07/2018 132.50p 132.50p 131.12p 132.00p 3200
10/07/2018 128.00p 132.50p 126.22p 132.50p 42493
09/07/2018 128.00p 128.00p 126.22p 128.00p 1872
06/07/2018 127.00p 128.76p 127.00p 128.00p 17157
05/07/2018 127.00p 127.00p 126.06p 127.00p 2500
04/07/2018 130.00p 130.00p 125.00p 127.00p 25780
03/07/2018 133.50p 133.50p 128.00p 130.00p 23161
02/07/2018 132.50p 135.00p 130.00p 133.50p 23581
29/06/2018 132.50p 132.98p 130.00p 132.50p 5062
28/06/2018 131.50p 133.00p 131.10p 132.50p 22759
27/06/2018 131.50p 133.00p 131.10p 131.50p 21516
26/06/2018 131.50p 132.70p 131.10p 131.50p 16000
25/06/2018 136.50p 136.90p 131.00p 131.50p 28672
22/06/2018 136.00p 137.70p 135.01p 136.50p 16507
21/06/2018 131.50p 137.00p 131.50p 135.50p 21349
20/06/2018 127.50p 133.00p 127.50p 131.50p 28864
19/06/2018 127.50p 127.50p 126.55p 127.50p 30015
18/06/2018 128.00p 129.45p 126.00p 127.50p 402969
15/06/2018 128.00p 129.45p 126.50p 128.00p 3515
14/06/2018 128.00p 128.40p 128.00p 128.00p 26466
13/06/2018 128.00p 128.00p 128.00p 128.00p 0
12/06/2018 128.00p 128.40p 126.00p 128.00p 5289
11/06/2018 128.00p 128.00p 126.00p 128.00p 24568
08/06/2018 128.00p 128.00p 126.20p 128.00p 14436
07/06/2018 128.00p 130.00p 126.20p 128.00p 3300
06/06/2018 127.50p 128.00p 126.00p 128.00p 24091
05/06/2018 127.50p 127.89p 127.00p 127.50p 20771
04/06/2018 129.00p 129.80p 125.50p 127.50p 36425
01/06/2018 129.00p 129.80p 127.00p 129.00p 13372
31/05/2018 127.50p 129.48p 127.00p 129.00p 26025
30/05/2018 126.50p 128.00p 126.50p 127.50p 5008
29/05/2018 124.50p 128.00p 124.50p 126.50p 131721
25/05/2018 129.50p 130.00p 123.00p 124.50p 60332
24/05/2018 131.00p 131.00p 128.00p 129.50p 4172
23/05/2018 132.00p 132.00p 130.00p 131.00p 15758
22/05/2018 132.00p 132.48p 131.00p 132.00p 16414
21/05/2018 131.50p 133.00p 130.20p 132.00p 66850
18/05/2018 133.00p 133.00p 125.00p 130.50p 200208
17/05/2018 134.00p 134.30p 132.00p 133.00p 12122
16/05/2018 134.00p 134.00p 134.00p 134.00p 0
15/05/2018 135.50p 135.50p 133.00p 134.00p 27920
14/05/2018 134.00p 136.49p 133.00p 135.50p 32719
11/05/2018 135.50p 135.50p 134.00p 134.00p 5364
10/05/2018 141.00p 141.74p 134.10p 137.00p 54420
09/05/2018 141.00p 141.95p 140.00p 141.00p 21658
08/05/2018 139.50p 142.00p 138.00p 141.00p 58747
04/05/2018 139.50p 142.00p 139.50p 139.50p 33673
03/05/2018 139.50p 142.00p 139.50p 139.50p 28789
02/05/2018 142.00p 145.00p 140.66p 142.50p 61761
01/05/2018 146.50p 146.50p 139.00p 142.00p 63131
30/04/2018 143.50p 147.40p 141.60p 146.50p 54387
27/04/2018 133.50p 145.00p 132.15p 143.50p 97169
26/04/2018 130.50p 135.00p 130.50p 133.50p 44804
25/04/2018 122.50p 132.00p 122.50p 130.50p 236548
24/04/2018 121.50p 123.50p 120.00p 122.50p 314324
23/04/2018 121.00p 122.90p 120.50p 121.50p 29062
20/04/2018 118.50p 123.00p 118.50p 121.00p 49638
19/04/2018 114.50p 120.00p 114.50p 117.50p 45178
18/04/2018 116.00p 119.25p 112.65p 114.50p 167503
17/04/2018 105.50p 107.00p 105.00p 105.50p 48465
16/04/2018 105.50p 107.00p 105.50p 105.50p 5997
13/04/2018 105.00p 107.00p 104.82p 105.50p 6475
12/04/2018 105.50p 105.50p 105.50p 105.50p 0
11/04/2018 105.50p 107.00p 105.50p 105.50p 735
10/04/2018 105.50p 107.00p 104.81p 105.50p 5941
09/04/2018 105.50p 107.50p 104.40p 105.50p 13405
06/04/2018 105.00p 107.00p 104.55p 105.50p 17741
05/04/2018 104.00p 107.00p 103.00p 105.00p 17079
04/04/2018 96.50p 107.00p 93.00p 104.00p 288785
03/04/2018 95.50p 97.00p 94.00p 96.50p 53647
29/03/2018 106.00p 106.89p 95.00p 95.50p 126781
28/03/2018 114.50p 115.00p 105.00p 106.00p 51953
27/03/2018 115.00p 116.00p 112.00p 114.50p 21122
26/03/2018 117.50p 118.00p 113.00p 115.00p 21381
23/03/2018 120.00p 120.00p 116.00p 117.50p 58500
22/03/2018 121.50p 121.50p 118.00p 120.00p 7428
21/03/2018 122.50p 123.45p 120.00p 121.50p 9639
20/03/2018 124.50p 124.50p 120.10p 122.50p 27808
19/03/2018 124.50p 124.50p 123.00p 124.50p 5624
16/03/2018 125.00p 125.00p 123.15p 124.50p 4056
15/03/2018 124.00p 126.20p 123.15p 125.00p 14100
14/03/2018 124.00p 124.00p 123.05p 124.00p 3672
13/03/2018 124.00p 124.00p 124.00p 124.00p 0
12/03/2018 126.00p 127.00p 123.15p 124.00p 16581
09/03/2018 126.00p 127.00p 125.50p 126.00p 6150
08/03/2018 125.00p 127.00p 123.15p 126.00p 7862
07/03/2018 123.50p 125.00p 122.65p 125.00p 26090
06/03/2018 123.50p 123.50p 122.15p 123.50p 29264
05/03/2018 123.50p 123.50p 122.15p 123.50p 9575
02/03/2018 123.50p 123.50p 122.00p 123.50p 1802
01/03/2018 123.50p 123.50p 123.50p 123.50p 0
28/02/2018 124.50p 124.50p 122.00p 123.50p 14150
27/02/2018 124.50p 124.50p 123.00p 124.50p 5063
26/02/2018 125.50p 125.50p 124.00p 124.50p 7927
23/02/2018 125.50p 126.30p 125.50p 125.50p 1000
22/02/2018 125.50p 125.50p 125.50p 125.50p 0
21/02/2018 125.00p 126.32p 125.00p 125.50p 2440
20/02/2018 125.00p 125.00p 125.00p 125.00p 0
19/02/2018 125.00p 126.80p 123.26p 125.00p 8551
16/02/2018 128.00p 128.00p 122.00p 125.00p 25087
15/02/2018 128.00p 128.00p 127.00p 128.00p 5000
14/02/2018 128.00p 128.50p 128.00p 128.00p 3875
13/02/2018 128.00p 129.00p 127.00p 128.00p 25789
12/02/2018 128.00p 129.00p 127.00p 128.00p 57544
09/02/2018 125.00p 128.00p 120.00p 128.00p 64697
08/02/2018 122.50p 126.50p 122.50p 125.00p 43105
07/02/2018 122.50p 123.89p 120.11p 122.50p 5570
06/02/2018 124.00p 124.00p 120.00p 122.50p 20173
05/02/2018 131.00p 132.00p 124.00p 125.50p 35175
02/02/2018 128.50p 129.00p 127.65p 128.50p 37148
01/02/2018 128.50p 128.50p 127.00p 128.50p 14910
31/01/2018 128.50p 130.00p 128.16p 128.50p 53042
30/01/2018 130.00p 131.76p 128.11p 128.50p 14725
29/01/2018 130.00p 131.20p 130.00p 130.00p 3806
26/01/2018 128.50p 133.00p 128.00p 130.00p 33382
25/01/2018 125.00p 128.00p 125.00p 127.50p 11305
24/01/2018 125.00p 126.60p 124.55p 125.00p 65600
23/01/2018 123.50p 126.45p 123.50p 125.00p 41268
22/01/2018 125.50p 125.50p 120.00p 123.50p 70365
19/01/2018 126.50p 127.00p 125.00p 125.50p 6926
18/01/2018 128.50p 128.50p 125.00p 126.50p 8897
17/01/2018 131.00p 131.00p 127.00p 128.50p 10917
16/01/2018 131.00p 131.00p 130.00p 131.00p 3426
15/01/2018 134.50p 134.50p 129.09p 131.00p 19788
12/01/2018 134.50p 135.48p 134.50p 134.50p 12000
11/01/2018 137.00p 137.00p 134.50p 134.50p 3154
10/01/2018 137.00p 137.00p 135.00p 137.00p 12586
09/01/2018 137.00p 137.00p 135.00p 137.00p 5087
08/01/2018 137.00p 137.40p 135.00p 137.00p 13417
05/01/2018 137.00p 137.70p 135.00p 137.00p 7282
04/01/2018 136.50p 137.80p 135.00p 137.00p 22296
03/01/2018 136.50p 137.00p 135.00p 136.50p 22844
02/01/2018 135.50p 138.00p 135.00p 135.00p 75953
29/12/2017 135.50p 135.50p 135.50p 135.50p 1802
28/12/2017 135.00p 138.00p 135.00p 135.50p 3750
27/12/2017 132.50p 135.00p 132.50p 134.00p 5152
22/12/2017 130.50p 134.95p 130.50p 132.50p 14926
21/12/2017 127.00p 130.00p 125.00p 130.00p 29843
20/12/2017 127.00p 128.50p 126.00p 127.00p 2916
19/12/2017 127.50p 129.00p 126.25p 127.00p 9335
18/12/2017 127.50p 129.50p 125.55p 127.50p 10126
15/12/2017 126.50p 128.00p 125.50p 127.50p 30298
14/12/2017 128.50p 128.84p 125.30p 126.50p 6894
13/12/2017 128.50p 128.84p 128.00p 128.50p 8550
12/12/2017 128.50p 128.84p 128.00p 128.50p 31866

*Close Price adjusted for both dividends and splits