Gear4music (Holdings) (G4M) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gear4music (Holdings)

Date Open High Low Close* Volume
30/03/2021 830.00p 850.00p 825.00p 835.00p 19353
29/03/2021 830.00p 840.00p 825.00p 825.00p 12498
26/03/2021 815.00p 840.00p 815.00p 825.00p 16644
25/03/2021 745.00p 820.00p 740.00p 815.00p 123856
24/03/2021 745.00p 756.00p 720.00p 745.00p 2175
23/03/2021 745.00p 755.80p 725.00p 745.00p 31823
22/03/2021 745.00p 756.50p 735.55p 745.00p 3274
19/03/2021 745.00p 756.00p 720.00p 745.00p 6453
18/03/2021 745.00p 756.00p 733.51p 745.00p 8751
17/03/2021 745.00p 756.50p 733.00p 745.00p 4910
16/03/2021 745.00p 755.00p 720.00p 745.00p 12908
15/03/2021 745.00p 755.00p 720.00p 745.00p 23766
12/03/2021 745.00p 755.00p 726.75p 745.00p 6795
11/03/2021 750.00p 750.00p 722.55p 745.00p 30341
10/03/2021 750.00p 752.50p 730.00p 750.00p 9242
09/03/2021 750.00p 755.25p 730.00p 750.00p 8322
08/03/2021 750.00p 757.49p 730.40p 750.00p 3304
05/03/2021 750.00p 759.00p 743.01p 750.00p 9926
04/03/2021 750.00p 769.00p 743.51p 750.00p 5102
03/03/2021 750.00p 759.00p 742.00p 750.00p 10044
02/03/2021 750.00p 750.00p 732.21p 746.00p 20808
01/03/2021 775.00p 775.00p 735.00p 764.00p 56238
26/02/2021 800.00p 804.00p 750.00p 775.00p 58126
25/02/2021 755.00p 837.00p 750.00p 800.00p 196266
24/02/2021 725.00p 730.00p 710.00p 725.00p 36469
23/02/2021 760.00p 760.00p 710.00p 725.00p 30036
22/02/2021 760.00p 769.00p 740.00p 755.00p 138176
19/02/2021 755.00p 769.00p 746.00p 755.00p 7232
18/02/2021 755.00p 769.00p 746.00p 755.00p 11512
17/02/2021 760.00p 763.90p 746.00p 755.00p 2152
16/02/2021 760.00p 766.00p 746.00p 755.00p 5842
15/02/2021 770.00p 775.49p 755.00p 755.00p 9244
12/02/2021 770.00p 780.00p 763.55p 770.00p 3267
11/02/2021 755.00p 770.51p 755.00p 770.00p 7690
10/02/2021 755.00p 769.90p 755.00p 755.00p 3212
09/02/2021 755.00p 790.00p 755.00p 755.00p 7896
08/02/2021 765.00p 769.80p 755.51p 764.00p 6487
05/02/2021 755.00p 790.00p 752.50p 790.00p 24471
04/02/2021 755.00p 789.50p 747.00p 755.00p 17049
03/02/2021 740.00p 770.00p 733.00p 770.00p 27930
02/02/2021 765.00p 768.00p 721.50p 748.00p 24515
01/02/2021 785.00p 785.00p 750.00p 750.00p 186377
29/01/2021 800.00p 800.00p 780.00p 780.00p 9709
28/01/2021 800.00p 800.00p 690.00p 790.00p 29682
27/01/2021 800.00p 800.00p 782.00p 782.00p 28082
26/01/2021 800.00p 800.00p 787.20p 790.00p 5800
25/01/2021 795.00p 800.00p 779.60p 790.00p 6558
22/01/2021 780.00p 800.00p 765.55p 800.00p 24176
21/01/2021 805.00p 805.00p 757.50p 770.00p 19076
20/01/2021 795.00p 809.50p 790.20p 800.00p 23896
19/01/2021 825.00p 829.90p 783.00p 795.00p 28824
18/01/2021 880.00p 884.78p 803.00p 825.00p 42053
15/01/2021 885.00p 910.00p 860.00p 880.00p 30511
14/01/2021 880.00p 910.00p 860.00p 885.00p 359130
13/01/2021 840.00p 850.00p 835.00p 840.00p 9578
12/01/2021 840.00p 860.00p 820.00p 840.00p 10926
11/01/2021 840.00p 860.00p 832.00p 840.00p 13660
08/01/2021 840.00p 860.00p 836.11p 840.00p 211165
07/01/2021 815.00p 860.00p 815.00p 860.00p 24138
06/01/2021 800.00p 820.00p 800.00p 815.00p 15314
05/01/2021 800.00p 815.20p 780.00p 800.00p 5953
04/01/2021 810.00p 830.00p 782.00p 800.00p 19647
01/01/2021 795.00p 820.00p 780.00p 820.00p 14062
31/12/2020 795.00p 820.00p 780.00p 820.00p 14062
30/12/2020 765.00p 800.00p 761.00p 780.00p 17475
29/12/2020 750.00p 780.00p 749.20p 765.00p 25220
28/12/2020 740.00p 750.00p 740.00p 740.00p 10665
25/12/2020 740.00p 750.00p 740.00p 740.00p 10665
24/12/2020 740.00p 750.00p 740.00p 740.00p 10665
23/12/2020 740.00p 750.00p 730.00p 740.00p 15595
22/12/2020 750.00p 750.00p 730.00p 740.00p 13241
21/12/2020 695.00p 765.00p 695.00p 730.00p 34102
18/12/2020 700.00p 720.00p 698.51p 700.00p 2381
17/12/2020 700.00p 716.03p 696.00p 700.00p 7136
16/12/2020 685.00p 715.96p 681.11p 700.00p 18183
15/12/2020 685.00p 696.40p 675.00p 685.00p 7669
14/12/2020 685.00p 696.40p 670.00p 685.00p 22671
11/12/2020 700.00p 700.00p 672.00p 685.00p 5813
10/12/2020 700.00p 700.00p 682.50p 700.00p 2103
09/12/2020 700.00p 700.00p 682.50p 700.00p 6302
08/12/2020 700.00p 700.00p 683.51p 700.00p 4553
07/12/2020 700.00p 700.00p 695.20p 700.00p 4113
04/12/2020 700.00p 700.00p 682.50p 700.00p 4832
03/12/2020 690.00p 705.00p 681.00p 700.00p 13889
02/12/2020 710.00p 710.00p 672.00p 690.00p 13682
01/12/2020 710.00p 710.00p 700.00p 710.00p 11370
30/11/2020 710.00p 720.00p 700.00p 710.00p 19357
27/11/2020 715.00p 715.00p 700.00p 700.00p 20679
26/11/2020 715.00p 720.00p 700.00p 700.00p 7092
25/11/2020 730.00p 750.00p 672.00p 710.00p 46507
24/11/2020 745.00p 764.00p 720.00p 750.00p 921969
23/11/2020 730.00p 756.00p 730.00p 745.00p 16409
20/11/2020 730.00p 740.00p 729.00p 730.00p 11261
19/11/2020 735.00p 746.49p 726.07p 727.00p 19152
18/11/2020 715.00p 760.00p 715.00p 732.00p 107283
17/11/2020 705.00p 730.00p 702.10p 715.00p 215594
16/11/2020 690.00p 710.00p 670.00p 680.00p 17042
13/11/2020 695.00p 699.00p 682.00p 690.00p 5359
12/11/2020 660.00p 710.00p 647.55p 695.00p 27762
10/11/2020 650.00p 669.60p 640.80p 660.00p 35009
09/11/2020 725.00p 735.00p 621.00p 650.00p 74335
06/11/2020 725.00p 735.00p 714.50p 725.00p 10789
05/11/2020 705.00p 740.00p 705.00p 725.00p 14974
04/11/2020 690.00p 719.00p 680.00p 705.00p 15252
03/11/2020 685.00p 700.00p 680.60p 690.00p 8093
02/11/2020 620.00p 700.00p 620.00p 685.00p 31496
30/10/2020 615.00p 624.00p 615.00p 620.00p 5953
29/10/2020 620.00p 626.80p 615.00p 620.00p 11414
28/10/2020 645.00p 650.00p 605.51p 620.00p 29266
27/10/2020 660.00p 660.00p 640.60p 650.00p 10167
26/10/2020 680.00p 680.00p 631.00p 652.00p 31457
23/10/2020 705.00p 705.00p 670.00p 685.00p 27372
22/10/2020 760.00p 770.00p 690.90p 705.00p 94967
21/10/2020 690.00p 692.00p 680.60p 690.00p 59015
20/10/2020 690.00p 694.40p 680.60p 690.00p 12860
19/10/2020 675.00p 700.00p 670.00p 690.00p 42731
16/10/2020 675.00p 685.57p 664.00p 675.00p 19388
15/10/2020 675.00p 688.50p 675.00p 675.00p 6187
14/10/2020 665.00p 689.40p 662.00p 675.00p 67196
13/10/2020 665.00p 673.49p 650.00p 664.00p 141419
12/10/2020 650.00p 690.00p 644.51p 665.00p 116434
09/10/2020 620.00p 660.00p 615.51p 650.00p 55538
08/10/2020 620.00p 630.00p 613.00p 620.00p 9894
07/10/2020 610.00p 627.49p 610.00p 620.00p 13716
06/10/2020 610.00p 619.00p 603.61p 610.00p 17671
05/10/2020 610.00p 615.00p 600.00p 610.00p 19393
02/10/2020 610.00p 615.00p 603.00p 610.00p 13356
01/10/2020 610.00p 616.80p 602.50p 610.00p 11067
30/09/2020 610.00p 618.00p 602.50p 610.00p 41244
29/09/2020 600.00p 628.00p 600.00p 610.00p 37055
28/09/2020 590.00p 610.00p 590.00p 605.00p 18696
25/09/2020 570.00p 590.00p 567.20p 585.00p 11322
24/09/2020 560.00p 582.82p 560.00p 570.00p 14797
23/09/2020 550.00p 573.00p 550.00p 560.00p 26397
22/09/2020 525.00p 557.00p 520.00p 550.00p 80705
21/09/2020 540.00p 546.00p 521.11p 525.00p 18456
18/09/2020 540.00p 546.00p 535.55p 540.00p 6382
17/09/2020 540.00p 542.50p 535.55p 540.00p 7291
16/09/2020 540.00p 543.00p 535.00p 540.00p 8228
15/09/2020 540.00p 543.00p 534.55p 540.00p 5859
14/09/2020 540.00p 544.00p 534.55p 540.00p 5616
11/09/2020 540.00p 546.00p 534.22p 540.00p 4015
10/09/2020 540.00p 548.00p 534.22p 540.00p 6081
09/09/2020 540.00p 550.00p 533.51p 540.00p 44101
08/09/2020 535.00p 540.00p 530.00p 530.00p 454023
07/09/2020 550.00p 550.00p 530.00p 535.00p 11156
04/09/2020 570.00p 576.00p 541.00p 550.00p 20301
03/09/2020 580.00p 580.00p 560.00p 570.00p 11883
02/09/2020 580.00p 590.00p 570.00p 590.00p 48897
01/09/2020 590.00p 590.00p 570.20p 580.00p 76585
31/08/2020 560.00p 582.00p 540.00p 565.00p 32292
28/08/2020 560.00p 582.00p 540.00p 565.00p 32292
27/08/2020 590.00p 593.60p 560.00p 582.00p 23702
26/08/2020 595.00p 600.00p 582.10p 590.00p 22194
25/08/2020 590.00p 610.00p 590.00p 595.00p 26660
24/08/2020 570.00p 600.00p 564.10p 590.00p 45741
21/08/2020 575.00p 580.00p 562.00p 570.00p 28268
20/08/2020 580.00p 585.00p 571.00p 580.00p 7403
19/08/2020 580.00p 581.00p 572.11p 580.00p 5439
18/08/2020 550.00p 590.00p 550.00p 580.00p 32597
17/08/2020 545.00p 560.00p 544.50p 550.00p 19448
14/08/2020 545.00p 550.00p 543.50p 545.00p 6000
13/08/2020 545.00p 549.00p 540.00p 545.00p 16622
12/08/2020 555.00p 560.00p 540.00p 540.00p 33410
11/08/2020 560.00p 560.00p 545.00p 550.00p 20857
10/08/2020 550.00p 570.00p 540.00p 560.00p 38005
07/08/2020 500.00p 550.00p 500.00p 540.00p 40361
06/08/2020 500.00p 507.00p 499.25p 500.00p 2729
05/08/2020 500.00p 505.00p 499.00p 500.00p 410
04/08/2020 500.00p 507.00p 497.50p 500.00p 7249
03/08/2020 500.00p 502.50p 496.51p 500.00p 6925
31/07/2020 500.00p 510.00p 495.00p 510.00p 15665
30/07/2020 505.00p 507.49p 495.00p 500.00p 21979
29/07/2020 510.00p 510.00p 500.00p 510.00p 10455
28/07/2020 510.00p 515.00p 500.20p 510.00p 12491
27/07/2020 520.00p 521.80p 500.00p 510.00p 24639
24/07/2020 510.00p 525.00p 501.50p 520.00p 53115
23/07/2020 445.00p 540.00p 440.00p 510.00p 196391
22/07/2020 405.00p 412.17p 398.21p 405.00p 18435
21/07/2020 400.00p 410.00p 398.21p 405.00p 14974
20/07/2020 402.50p 408.00p 396.51p 400.00p 23754
17/07/2020 385.00p 410.00p 385.00p 402.50p 28451
16/07/2020 385.00p 385.00p 378.21p 385.00p 49011
15/07/2020 385.00p 389.90p 378.00p 385.00p 16391
14/07/2020 385.00p 390.00p 377.51p 385.00p 5095
13/07/2020 385.00p 385.00p 385.00p 385.00p 0
10/07/2020 385.00p 385.00p 377.51p 385.00p 1823
09/07/2020 385.00p 390.00p 377.00p 385.00p 10779
08/07/2020 385.00p 392.00p 376.23p 385.00p 5311
07/07/2020 390.00p 395.00p 376.23p 385.00p 12120
06/07/2020 382.50p 403.50p 375.00p 390.00p 38367
03/07/2020 400.00p 401.49p 375.60p 380.00p 45941
02/07/2020 407.50p 407.50p 396.00p 400.00p 39054
01/07/2020 412.50p 412.50p 405.30p 406.00p 8526
30/06/2020 412.50p 412.50p 405.00p 407.50p 62054
29/06/2020 415.00p 416.40p 405.00p 407.50p 36698
26/06/2020 415.00p 418.00p 414.30p 415.00p 86139
25/06/2020 417.50p 418.75p 413.90p 414.00p 89293
24/06/2020 387.50p 419.75p 387.50p 417.50p 91003
23/06/2020 355.00p 399.75p 355.00p 387.50p 414028

*Close Price adjusted for both dividends and splits