GYG (GYG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2017 128.50p 128.84p 128.00p 128.50p 9816
08/12/2017 131.00p 131.50p 128.10p 128.50p 7875
07/12/2017 131.00p 131.68p 130.00p 131.00p 3502
06/12/2017 131.00p 131.80p 130.00p 131.00p 4408
05/12/2017 131.50p 132.25p 130.15p 131.00p 6309
04/12/2017 131.50p 132.40p 131.50p 131.50p 15086
01/12/2017 132.00p 133.70p 130.00p 131.50p 24523
30/11/2017 133.50p 134.00p 131.00p 132.00p 16973
29/11/2017 136.50p 137.05p 132.00p 133.50p 29697
28/11/2017 136.50p 137.15p 135.00p 136.50p 8233
27/11/2017 138.50p 139.50p 135.24p 136.50p 36059
24/11/2017 138.50p 139.97p 136.00p 136.00p 28867
23/11/2017 136.00p 139.00p 132.00p 138.50p 130763
22/11/2017 127.50p 136.00p 122.00p 136.00p 132584
21/11/2017 112.50p 127.50p 108.60p 127.50p 132011
20/11/2017 133.50p 133.50p 128.00p 130.50p 11750
17/11/2017 133.50p 134.70p 133.00p 133.50p 4741
16/11/2017 130.50p 135.00p 130.50p 133.50p 23865
15/11/2017 141.00p 141.00p 126.00p 130.50p 55927
14/11/2017 141.00p 141.40p 140.00p 141.00p 3189
13/11/2017 141.00p 141.60p 140.20p 141.00p 11372
10/11/2017 136.00p 142.00p 136.00p 141.00p 27186
09/11/2017 142.50p 143.00p 133.50p 136.00p 43423
08/11/2017 143.50p 143.90p 141.00p 142.50p 7050
07/11/2017 143.50p 144.70p 142.30p 143.50p 8186
06/11/2017 144.50p 145.25p 142.00p 143.50p 8057
03/11/2017 143.50p 144.50p 142.00p 144.50p 24321
02/11/2017 143.50p 144.10p 143.50p 143.50p 1261
01/11/2017 144.50p 146.00p 142.50p 143.50p 22706
31/10/2017 143.50p 146.65p 143.50p 144.50p 39256
30/10/2017 137.50p 144.00p 135.10p 143.50p 21964
27/10/2017 141.00p 142.90p 135.65p 137.50p 75243
26/10/2017 141.00p 141.00p 139.00p 141.00p 7009
25/10/2017 141.50p 142.90p 140.03p 141.00p 10437
24/10/2017 141.50p 141.50p 140.25p 141.50p 3700
23/10/2017 143.00p 143.40p 140.00p 141.50p 37679
20/10/2017 143.50p 144.00p 142.00p 143.00p 16118
19/10/2017 144.50p 146.90p 141.22p 143.50p 18331
18/10/2017 144.50p 146.90p 143.25p 144.50p 20598
17/10/2017 144.50p 147.00p 143.25p 144.50p 24542
16/10/2017 144.50p 146.90p 143.25p 144.50p 57635
13/10/2017 144.50p 144.50p 144.50p 144.50p 29224
12/10/2017 144.50p 144.50p 144.50p 144.50p 32834
11/10/2017 144.50p 144.50p 144.50p 144.50p 80379
10/10/2017 144.50p 144.50p 144.50p 144.50p 57115
09/10/2017 144.50p 144.50p 144.50p 144.50p 102297
06/10/2017 144.50p 144.50p 144.50p 144.50p 22175
05/10/2017 144.50p 144.50p 144.50p 144.50p 79017
04/10/2017 144.50p 144.50p 144.50p 144.50p 66207
03/10/2017 144.50p 144.50p 144.50p 144.50p 100147
02/10/2017 147.50p 149.00p 137.50p 144.50p 246357
29/09/2017 137.50p 137.50p 136.50p 137.50p 103218
28/09/2017 138.50p 138.50p 137.50p 137.50p 30156
27/09/2017 134.50p 138.50p 133.50p 138.50p 134752
26/09/2017 136.00p 136.00p 134.50p 134.50p 86327
25/09/2017 135.00p 135.00p 135.00p 135.00p 108
22/09/2017 135.00p 135.00p 135.00p 135.00p 5000
21/09/2017 134.00p 138.50p 133.50p 135.00p 15026
20/09/2017 129.00p 133.50p 129.00p 133.50p 21321
19/09/2017 129.00p 129.00p 129.00p 129.00p 5800
18/09/2017 129.00p 129.00p 129.00p 129.00p 18761
15/09/2017 133.50p 133.50p 128.50p 129.00p 35048
14/09/2017 134.00p 134.00p 133.50p 133.50p 11987
13/09/2017 140.00p 140.00p 134.00p 134.00p 21260
12/09/2017 140.00p 140.00p 140.00p 140.00p 13888
11/09/2017 135.00p 141.00p 133.50p 140.00p 46215
08/09/2017 130.50p 133.50p 130.50p 133.50p 43904
07/09/2017 130.50p 130.50p 130.50p 130.50p 8021
06/09/2017 130.50p 130.50p 130.50p 130.50p 760
05/09/2017 131.50p 131.50p 130.50p 130.50p 60672
04/09/2017 135.00p 135.00p 131.50p 131.50p 47530
01/09/2017 126.00p 135.00p 125.00p 135.00p 62678
31/08/2017 118.00p 125.00p 118.00p 125.00p 15707
30/08/2017 118.00p 118.00p 118.00p 118.00p 1122
29/08/2017 117.50p 118.00p 117.50p 118.00p 59274
25/08/2017 117.50p 117.50p 117.50p 117.50p 56682
24/08/2017 117.50p 117.50p 117.50p 117.50p 27132
23/08/2017 117.50p 117.50p 117.50p 117.50p 5388
22/08/2017 117.50p 117.50p 117.50p 117.50p 52128
21/08/2017 117.50p 117.50p 117.50p 117.50p 51000
18/08/2017 117.50p 117.50p 117.50p 117.50p 37263
17/08/2017 117.50p 117.50p 117.50p 117.50p 31842
16/08/2017 117.50p 117.50p 117.50p 117.50p 8612
15/08/2017 117.50p 118.00p 117.50p 117.50p 22534
14/08/2017 118.00p 118.50p 117.50p 118.00p 18625
11/08/2017 119.00p 119.00p 118.50p 118.50p 35629
10/08/2017 119.00p 119.00p 119.00p 119.00p 5460
09/08/2017 119.00p 119.00p 119.00p 119.00p 6660
08/08/2017 119.00p 119.00p 119.00p 119.00p 33921
07/08/2017 118.50p 119.00p 118.50p 119.00p 43874
04/08/2017 118.50p 118.50p 118.50p 118.50p 17840
03/08/2017 118.50p 118.50p 118.50p 118.50p 4784
02/08/2017 118.50p 118.50p 118.50p 118.50p 22099
01/08/2017 118.50p 118.50p 118.50p 118.50p 8330
31/07/2017 118.50p 118.50p 118.50p 118.50p 35801
28/07/2017 118.50p 118.50p 118.50p 118.50p 11958
27/07/2017 118.50p 118.50p 118.50p 118.50p 35316
26/07/2017 118.50p 118.50p 118.50p 118.50p 15435
25/07/2017 118.50p 118.50p 118.50p 118.50p 9865
24/07/2017 118.50p 118.50p 118.50p 118.50p 96378
21/07/2017 116.00p 118.50p 116.00p 118.50p 63409
20/07/2017 117.50p 117.50p 116.00p 116.00p 34774
19/07/2017 117.50p 117.50p 117.50p 117.50p 17351
18/07/2017 118.00p 118.00p 117.50p 117.50p 13828
17/07/2017 118.00p 118.00p 118.00p 118.00p 52106
14/07/2017 118.00p 118.00p 118.00p 118.00p 139707
13/07/2017 118.00p 118.00p 118.00p 118.00p 27597
12/07/2017 115.00p 118.00p 115.00p 118.00p 52675
11/07/2017 115.50p 116.00p 113.25p 115.00p 83078
10/07/2017 119.50p 120.00p 114.50p 114.50p 116947
07/07/2017 120.00p 120.00p 120.00p 120.00p 155031
06/07/2017 113.50p 120.00p 112.50p 120.00p 444762
05/07/2017 104.50p 116.00p 104.50p 112.50p 0

*Close Price adjusted for both dividends and splits