Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Gear4music (Holdings) (G4M) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 142.50p | 142.50p | 141.44p | 142.50p | 13144 |
| 13/03/2025 | 142.50p | 142.50p | 141.30p | 142.50p | 1783 |
| 12/03/2025 | 142.50p | 145.00p | 142.50p | 142.50p | 669 |
| 11/03/2025 | 142.50p | 145.00p | 142.50p | 142.50p | 2500 |
| 10/03/2025 | 145.00p | 145.00p | 140.00p | 142.50p | 42191 |
| 07/03/2025 | 145.00p | 145.00p | 144.38p | 145.00p | 0 |
| 06/03/2025 | 145.00p | 145.00p | 140.30p | 145.00p | 3000 |
| 05/03/2025 | 145.00p | 150.00p | 140.30p | 145.00p | 210 |
| 04/03/2025 | 145.00p | 150.00p | 140.00p | 145.00p | 11001 |
| 03/03/2025 | 145.00p | 149.85p | 145.00p | 145.00p | 4002 |
| 28/02/2025 | 145.00p | 145.00p | 140.30p | 145.00p | 9525 |
| 27/02/2025 | 145.00p | 145.00p | 140.30p | 145.00p | 55 |
| 26/02/2025 | 147.50p | 147.50p | 145.00p | 145.00p | 11828 |
| 25/02/2025 | 150.00p | 150.00p | 145.00p | 147.50p | 8977 |
| 24/02/2025 | 150.00p | 150.00p | 145.10p | 150.00p | 5227 |
| 21/02/2025 | 150.00p | 151.00p | 146.00p | 150.00p | 34990 |
| 20/02/2025 | 155.00p | 155.00p | 146.60p | 150.00p | 22957 |
| 19/02/2025 | 155.00p | 155.00p | 150.00p | 155.00p | 14768 |
| 18/02/2025 | 155.00p | 155.00p | 151.13p | 155.00p | 5335 |
| 17/02/2025 | 155.00p | 155.00p | 152.60p | 155.00p | 513 |
| 14/02/2025 | 155.00p | 159.00p | 152.60p | 155.00p | 3186 |
| 13/02/2025 | 150.00p | 158.90p | 150.00p | 155.00p | 15667 |
| 12/02/2025 | 150.00p | 154.00p | 145.70p | 150.00p | 9278 |
| 11/02/2025 | 152.50p | 153.00p | 145.50p | 150.00p | 86371 |
| 10/02/2025 | 152.50p | 154.93p | 150.00p | 152.50p | 15147 |
| 07/02/2025 | 152.50p | 155.00p | 150.00p | 152.50p | 50113 |
| 06/02/2025 | 152.50p | 152.50p | 150.00p | 152.50p | 5050 |
| 05/02/2025 | 152.50p | 153.90p | 150.00p | 152.50p | 1188 |
| 04/02/2025 | 152.50p | 152.50p | 150.15p | 152.50p | 20620 |
| 03/02/2025 | 152.50p | 152.50p | 147.00p | 152.50p | 20826 |
| 31/01/2025 | 152.50p | 152.50p | 150.08p | 152.50p | 722 |
| 30/01/2025 | 152.50p | 152.50p | 152.00p | 152.50p | 0 |
| 29/01/2025 | 152.50p | 154.00p | 150.00p | 152.50p | 36148 |
| 28/01/2025 | 152.50p | 152.50p | 152.00p | 152.50p | 421 |
| 27/01/2025 | 152.50p | 154.49p | 152.00p | 152.50p | 5412 |
| 24/01/2025 | 150.00p | 155.00p | 145.00p | 152.50p | 67039 |
| 23/01/2025 | 150.00p | 155.00p | 145.15p | 155.00p | 19913 |
| 22/01/2025 | 150.00p | 150.00p | 145.00p | 150.00p | 1440 |
| 21/01/2025 | 147.50p | 154.00p | 145.00p | 150.00p | 31281 |
| 20/01/2025 | 147.50p | 150.00p | 145.00p | 145.50p | 11548 |
| 17/01/2025 | 155.00p | 155.00p | 146.55p | 147.50p | 43198 |
| 16/01/2025 | 155.00p | 159.85p | 151.00p | 155.00p | 7158 |
| 15/01/2025 | 152.50p | 154.25p | 150.00p | 154.00p | 21631 |
| 14/01/2025 | 155.00p | 155.00p | 151.55p | 152.50p | 2000 |
| 13/01/2025 | 157.50p | 159.50p | 155.00p | 155.00p | 10034 |
| 10/01/2025 | 162.50p | 162.50p | 155.83p | 157.50p | 5425 |
| 09/01/2025 | 162.50p | 162.50p | 157.00p | 162.50p | 1 |
| 08/01/2025 | 162.50p | 162.50p | 162.50p | 162.50p | 247075 |
| 07/01/2025 | 162.50p | 164.00p | 162.50p | 162.50p | 12 |
| 06/01/2025 | 165.00p | 169.00p | 160.00p | 162.50p | 20287 |
| 03/01/2025 | 165.00p | 165.00p | 161.00p | 165.00p | 4385 |
| 02/01/2025 | 167.50p | 167.50p | 162.51p | 165.00p | 12379 |
| 31/12/2024 | 165.00p | 169.50p | 163.70p | 167.50p | 27000 |
| 30/12/2024 | 167.50p | 168.49p | 161.11p | 165.00p | 50640 |
| 27/12/2024 | 167.50p | 168.67p | 163.50p | 167.50p | 719 |
| 24/12/2024 | 167.50p | 168.70p | 165.00p | 167.50p | 2485 |
| 23/12/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 8630 |
| 20/12/2024 | 170.00p | 170.00p | 165.00p | 168.00p | 22866 |
| 19/12/2024 | 170.00p | 170.00p | 166.00p | 170.00p | 91323 |
| 18/12/2024 | 165.00p | 174.00p | 164.00p | 170.00p | 35338 |
| 17/12/2024 | 167.50p | 167.50p | 163.55p | 165.00p | 17400 |
| 16/12/2024 | 167.50p | 170.00p | 163.00p | 167.50p | 14754 |
| 13/12/2024 | 167.50p | 167.50p | 166.60p | 167.50p | 10675 |
| 12/12/2024 | 167.50p | 170.00p | 167.27p | 167.50p | 3453 |
| 11/12/2024 | 167.50p | 170.00p | 165.00p | 167.50p | 51322 |
| 10/12/2024 | 167.50p | 167.50p | 165.08p | 167.50p | 3539 |
| 09/12/2024 | 167.50p | 169.90p | 165.00p | 167.50p | 11032 |
| 06/12/2024 | 167.50p | 170.00p | 167.00p | 167.50p | 6979 |
| 05/12/2024 | 167.50p | 169.00p | 165.00p | 167.50p | 30036 |
| 04/12/2024 | 167.50p | 169.00p | 165.00p | 167.50p | 899 |
| 03/12/2024 | 170.00p | 171.70p | 165.00p | 167.50p | 34437 |
| 02/12/2024 | 170.00p | 175.00p | 165.00p | 170.00p | 8736 |
| 29/11/2024 | 170.00p | 171.80p | 167.38p | 170.00p | 11220 |
| 28/11/2024 | 170.00p | 175.00p | 167.38p | 170.00p | 32091 |
| 27/11/2024 | 170.00p | 170.00p | 166.00p | 170.00p | 85500 |
| 26/11/2024 | 165.00p | 170.00p | 165.00p | 170.00p | 18923 |
| 25/11/2024 | 160.00p | 168.90p | 160.00p | 165.00p | 34859 |
| 22/11/2024 | 160.00p | 160.00p | 156.51p | 155.00p | 19163 |
| 21/11/2024 | 160.00p | 160.00p | 156.50p | 160.00p | 39419 |
| 20/11/2024 | 152.50p | 165.00p | 152.50p | 160.00p | 36557 |
| 19/11/2024 | 155.00p | 156.50p | 145.00p | 155.00p | 106128 |
| 18/11/2024 | 155.00p | 160.00p | 150.65p | 155.00p | 8027 |
| 15/11/2024 | 155.00p | 157.40p | 150.65p | 155.00p | 18978 |
| 14/11/2024 | 155.00p | 156.00p | 150.00p | 154.00p | 27776 |
| 13/11/2024 | 157.50p | 160.00p | 150.00p | 155.00p | 6318 |
| 12/11/2024 | 157.50p | 157.50p | 155.00p | 157.50p | 20493 |
| 11/11/2024 | 162.50p | 165.00p | 155.00p | 155.00p | 64832 |
| 08/11/2024 | 165.00p | 165.00p | 160.00p | 160.00p | 25305 |
| 07/11/2024 | 165.00p | 166.00p | 160.00p | 165.00p | 74158 |
| 06/11/2024 | 167.50p | 170.00p | 163.73p | 165.00p | 33010 |
| 05/11/2024 | 170.00p | 170.00p | 165.08p | 167.50p | 10795 |
| 04/11/2024 | 170.00p | 170.00p | 166.00p | 170.00p | 2363 |
| 01/11/2024 | 170.00p | 170.00p | 166.00p | 170.00p | 62 |
| 31/10/2024 | 170.00p | 170.62p | 170.00p | 170.00p | 0 |
| 30/10/2024 | 170.00p | 170.00p | 166.00p | 170.00p | 5344 |
| 29/10/2024 | 167.50p | 171.00p | 165.00p | 171.00p | 45176 |
| 28/10/2024 | 167.50p | 170.00p | 166.50p | 167.50p | 165 |
| 25/10/2024 | 167.50p | 168.75p | 167.50p | 167.50p | 158 |
| 24/10/2024 | 167.50p | 173.50p | 165.00p | 167.50p | 28496 |
| 23/10/2024 | 174.50p | 174.50p | 163.33p | 167.50p | 68825 |
| 22/10/2024 | 172.50p | 178.49p | 164.50p | 177.00p | 47234 |
| 21/10/2024 | 171.50p | 174.53p | 168.00p | 171.50p | 5194 |
| 18/10/2024 | 171.50p | 174.30p | 170.00p | 171.50p | 11252 |
| 17/10/2024 | 171.50p | 171.50p | 169.65p | 171.50p | 13180 |
| 16/10/2024 | 171.50p | 172.34p | 169.61p | 171.50p | 18774 |
| 15/10/2024 | 171.50p | 172.20p | 169.40p | 171.50p | 30791 |
| 14/10/2024 | 166.00p | 173.60p | 162.55p | 170.00p | 198443 |
| 11/10/2024 | 162.50p | 170.00p | 160.00p | 166.00p | 26831 |
| 10/10/2024 | 162.50p | 164.00p | 161.15p | 162.50p | 4536 |
| 09/10/2024 | 162.50p | 165.00p | 160.00p | 162.50p | 11242 |
| 08/10/2024 | 162.50p | 165.00p | 160.00p | 162.50p | 27652 |
| 07/10/2024 | 165.00p | 165.00p | 160.00p | 160.00p | 42583 |
| 04/10/2024 | 170.00p | 175.00p | 160.00p | 170.00p | 323641 |
| 03/10/2024 | 172.50p | 175.00p | 165.00p | 170.00p | 11082 |
| 02/10/2024 | 172.50p | 172.50p | 170.50p | 172.50p | 6154 |
| 01/10/2024 | 172.50p | 172.50p | 170.50p | 172.50p | 578 |
| 30/09/2024 | 172.50p | 172.50p | 172.45p | 172.50p | 3 |
| 27/09/2024 | 172.50p | 172.50p | 170.50p | 172.50p | 2710 |
| 26/09/2024 | 172.50p | 173.00p | 170.00p | 172.50p | 7962 |
| 25/09/2024 | 172.50p | 172.50p | 170.00p | 172.50p | 21693 |
| 24/09/2024 | 172.50p | 172.50p | 170.00p | 172.50p | 2849 |
| 23/09/2024 | 175.00p | 176.70p | 170.50p | 170.50p | 11972 |
| 20/09/2024 | 175.00p | 177.49p | 175.00p | 175.00p | 329 |
| 19/09/2024 | 175.00p | 180.00p | 170.00p | 174.00p | 99 |
| 18/09/2024 | 175.00p | 175.00p | 172.00p | 174.00p | 6500 |
| 17/09/2024 | 175.00p | 175.00p | 172.11p | 175.00p | 2240 |
| 16/09/2024 | 175.00p | 175.00p | 173.00p | 175.00p | 798 |
| 13/09/2024 | 175.00p | 175.00p | 175.00p | 175.00p | 6000 |
| 12/09/2024 | 175.00p | 179.00p | 172.80p | 175.00p | 4839 |
| 11/09/2024 | 175.00p | 175.00p | 170.00p | 175.00p | 339747 |
| 10/09/2024 | 180.00p | 181.74p | 170.00p | 175.00p | 18389 |
| 09/09/2024 | 180.00p | 182.00p | 176.00p | 180.00p | 12987 |
| 06/09/2024 | 186.00p | 186.00p | 171.85p | 180.00p | 42516 |
| 05/09/2024 | 187.50p | 190.00p | 182.00p | 186.00p | 12533 |
| 04/09/2024 | 187.50p | 190.00p | 185.00p | 187.50p | 6354 |
| 03/09/2024 | 190.00p | 195.00p | 185.00p | 187.50p | 1985 |
| 02/09/2024 | 200.00p | 203.00p | 186.00p | 190.00p | 34191 |
| 30/08/2024 | 192.50p | 205.00p | 192.00p | 200.00p | 96028 |
| 29/08/2024 | 190.00p | 193.70p | 190.00p | 192.50p | 9050 |
| 28/08/2024 | 190.00p | 192.40p | 190.00p | 190.00p | 7622 |
| 27/08/2024 | 190.00p | 195.00p | 185.00p | 190.00p | 42808 |
| 23/08/2024 | 190.00p | 191.80p | 185.25p | 190.00p | 26136 |
| 22/08/2024 | 180.00p | 194.50p | 180.00p | 190.00p | 56449 |
| 21/08/2024 | 180.00p | 181.30p | 171.50p | 180.00p | 3688 |
| 20/08/2024 | 180.00p | 185.00p | 177.00p | 180.00p | 7438 |
| 19/08/2024 | 180.00p | 181.88p | 178.25p | 180.00p | 4274 |
| 16/08/2024 | 180.00p | 183.49p | 180.00p | 180.00p | 2859 |
| 15/08/2024 | 180.00p | 183.49p | 175.00p | 180.00p | 4492 |
| 14/08/2024 | 180.00p | 183.75p | 180.00p | 180.00p | 2000 |
| 13/08/2024 | 177.50p | 180.00p | 177.50p | 180.00p | 2741 |
| 12/08/2024 | 177.50p | 180.00p | 175.00p | 177.50p | 21935 |
| 09/08/2024 | 182.00p | 185.00p | 175.00p | 177.50p | 45124 |
| 08/08/2024 | 181.50p | 185.00p | 178.50p | 182.00p | 17517 |
| 07/08/2024 | 181.50p | 181.50p | 175.00p | 181.50p | 45145 |
| 06/08/2024 | 182.50p | 185.00p | 175.65p | 181.50p | 42262 |
| 05/08/2024 | 179.00p | 185.00p | 175.00p | 178.00p | 59899 |
| 02/08/2024 | 181.50p | 183.00p | 178.00p | 179.00p | 10921 |
| 01/08/2024 | 181.50p | 183.46p | 178.50p | 181.50p | 6637 |
| 31/07/2024 | 181.50p | 181.50p | 178.50p | 181.50p | 23410 |
| 30/07/2024 | 181.50p | 182.50p | 177.13p | 181.50p | 49757 |
| 29/07/2024 | 181.00p | 182.00p | 175.00p | 181.50p | 19871 |
| 26/07/2024 | 181.00p | 183.22p | 178.50p | 181.00p | 10655 |
| 25/07/2024 | 181.00p | 181.00p | 178.48p | 181.00p | 1108 |
| 24/07/2024 | 181.00p | 183.24p | 180.00p | 181.00p | 15551 |
| 23/07/2024 | 182.50p | 185.00p | 178.00p | 181.00p | 5051 |
| 22/07/2024 | 184.00p | 187.00p | 180.07p | 182.50p | 20626 |
| 19/07/2024 | 176.00p | 187.00p | 176.00p | 182.00p | 109836 |
| 18/07/2024 | 176.00p | 178.00p | 176.00p | 176.00p | 5000 |
| 17/07/2024 | 177.50p | 180.00p | 175.00p | 176.00p | 27316 |
| 16/07/2024 | 180.00p | 185.00p | 175.00p | 177.50p | 70944 |
| 15/07/2024 | 180.00p | 181.80p | 176.20p | 180.00p | 9041 |
| 12/07/2024 | 180.00p | 180.00p | 175.00p | 180.00p | 13100 |
| 11/07/2024 | 182.50p | 185.00p | 176.00p | 180.00p | 5503 |
| 10/07/2024 | 176.00p | 188.60p | 176.00p | 182.50p | 130654 |
| 09/07/2024 | 165.00p | 185.00p | 160.00p | 185.00p | 52023 |
| 08/07/2024 | 165.00p | 170.00p | 165.00p | 165.00p | 6411 |
| 05/07/2024 | 165.00p | 170.00p | 164.00p | 165.00p | 15711 |
| 04/07/2024 | 165.00p | 170.00p | 165.00p | 165.00p | 1520 |
| 03/07/2024 | 165.00p | 165.00p | 161.00p | 165.00p | 16622 |
| 02/07/2024 | 165.00p | 165.00p | 164.00p | 165.00p | 9343 |
| 01/07/2024 | 165.00p | 165.00p | 164.00p | 165.00p | 684 |
| 28/06/2024 | 167.50p | 170.00p | 160.00p | 165.00p | 20186 |
| 27/06/2024 | 167.50p | 170.00p | 160.00p | 167.50p | 29792 |
| 26/06/2024 | 167.50p | 175.00p | 165.00p | 167.50p | 100361 |
| 25/06/2024 | 135.00p | 167.50p | 135.00p | 167.50p | 3049956 |
| 24/06/2024 | 130.00p | 140.00p | 125.00p | 134.00p | 2298943 |
| 21/06/2024 | 127.50p | 135.00p | 127.50p | 130.00p | 24460 |
| 20/06/2024 | 127.50p | 127.50p | 125.00p | 127.50p | 26635 |
| 19/06/2024 | 127.50p | 130.00p | 125.00p | 127.50p | 303 |
| 18/06/2024 | 127.50p | 130.00p | 125.00p | 127.50p | 10040 |
| 17/06/2024 | 127.50p | 127.50p | 125.25p | 127.50p | 2265 |
| 14/06/2024 | 127.50p | 127.50p | 125.50p | 126.50p | 24450 |
| 13/06/2024 | 127.50p | 127.50p | 125.00p | 127.50p | 1416 |
| 12/06/2024 | 127.50p | 130.00p | 125.00p | 127.50p | 9772 |
| 11/06/2024 | 130.00p | 130.00p | 125.00p | 127.50p | 12560 |
| 10/06/2024 | 130.00p | 135.00p | 125.00p | 130.00p | 4020 |
| 07/06/2024 | 130.00p | 135.00p | 129.00p | 130.00p | 2319 |
| 06/06/2024 | 132.50p | 135.00p | 125.00p | 130.00p | 227 |
| 05/06/2024 | 135.00p | 135.00p | 130.00p | 132.50p | 10618 |
| 04/06/2024 | 135.00p | 140.00p | 130.00p | 135.00p | 326822 |
*Close Price adjusted for both dividends and splits