GB Group (GBG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GB Group

Date Open High Low Close* Volume
11/07/2012 79.25p 80.00p 79.25p 79.75p 200762
10/07/2012 79.00p 81.00p 78.00p 80.00p 657100
09/07/2012 76.75p 79.50p 76.75p 79.00p 191245
06/07/2012 75.25p 76.00p 75.00p 75.50p 873050
05/07/2012 75.38p 75.71p 75.00p 75.25p 510436
04/07/2012 75.25p 75.92p 74.85p 75.13p 1636070
03/07/2012 74.25p 76.00p 74.25p 75.25p 95642
02/07/2012 74.00p 75.00p 73.26p 74.25p 249458
29/06/2012 71.25p 75.70p 69.50p 74.00p 386509
28/06/2012 71.50p 72.50p 70.95p 71.00p 138089
27/06/2012 68.50p 71.45p 68.50p 71.25p 190127
26/06/2012 68.50p 69.40p 67.50p 68.50p 578815
25/06/2012 66.75p 69.40p 66.42p 68.50p 186368
22/06/2012 67.25p 67.38p 66.56p 66.75p 143026
21/06/2012 65.50p 67.44p 65.50p 67.25p 226635
20/06/2012 65.00p 65.60p 64.00p 65.25p 145144
19/06/2012 65.75p 65.96p 64.00p 65.00p 45551
18/06/2012 65.75p 66.15p 65.50p 65.75p 19382
15/06/2012 66.00p 66.50p 65.02p 65.75p 97184
14/06/2012 66.75p 66.90p 65.50p 66.00p 140843
13/06/2012 66.62p 67.14p 66.30p 66.75p 47075
12/06/2012 67.37p 67.46p 65.75p 66.62p 122393
11/06/2012 67.00p 69.20p 67.00p 67.37p 286206
08/06/2012 68.75p 68.75p 66.50p 66.75p 132685
07/06/2012 68.75p 69.00p 67.67p 68.75p 84412
06/06/2012 68.00p 69.34p 68.00p 68.75p 116559
01/06/2012 70.00p 70.25p 67.50p 68.00p 139700
31/05/2012 68.25p 71.00p 68.25p 70.00p 166730
30/05/2012 68.25p 69.50p 66.00p 68.25p 510547
29/05/2012 66.25p 67.50p 65.88p 67.00p 173128
28/05/2012 64.75p 66.75p 64.75p 66.25p 173179
25/05/2012 65.00p 65.25p 64.30p 64.75p 15807
24/05/2012 62.25p 65.35p 62.25p 65.00p 162993
23/05/2012 62.50p 63.00p 61.35p 62.00p 201173
22/05/2012 58.75p 63.81p 58.49p 62.50p 425475
21/05/2012 58.75p 59.00p 57.00p 58.50p 108418
18/05/2012 59.75p 60.00p 58.00p 58.75p 421694
17/05/2012 61.50p 61.50p 59.96p 60.25p 182203
16/05/2012 64.25p 64.25p 59.00p 61.50p 429435
15/05/2012 64.75p 64.75p 64.00p 64.25p 43607
14/05/2012 66.75p 66.78p 64.00p 64.75p 240079
11/05/2012 66.75p 66.80p 66.58p 66.75p 21118
10/05/2012 65.63p 66.85p 65.34p 66.75p 124667
09/05/2012 70.13p 70.13p 65.00p 65.63p 214655
08/05/2012 70.75p 70.88p 69.26p 70.13p 148254
04/05/2012 70.75p 71.00p 69.96p 70.75p 235377
03/05/2012 70.75p 71.50p 70.18p 70.75p 118449
02/05/2012 69.63p 71.25p 69.40p 70.75p 188704
01/05/2012 70.25p 70.71p 69.35p 69.63p 101966
30/04/2012 70.50p 71.16p 69.30p 70.25p 197611
27/04/2012 68.50p 71.00p 68.50p 70.50p 613421
26/04/2012 66.25p 69.00p 66.25p 68.50p 646044
25/04/2012 66.25p 67.25p 65.85p 66.13p 177267
24/04/2012 64.50p 66.75p 64.50p 66.25p 210418
23/04/2012 64.50p 65.02p 64.50p 64.50p 36897
20/04/2012 64.25p 65.25p 64.25p 64.50p 62901
19/04/2012 64.00p 64.50p 64.00p 64.25p 67837
18/04/2012 64.50p 64.50p 64.00p 64.25p 259717
17/04/2012 64.25p 64.87p 64.13p 64.50p 71520
16/04/2012 65.00p 65.00p 64.15p 64.50p 85461
13/04/2012 65.00p 65.50p 64.72p 65.00p 158167
12/04/2012 63.25p 65.31p 63.25p 64.75p 398382
11/04/2012 63.00p 63.38p 62.73p 63.00p 160939
10/04/2012 63.50p 64.00p 63.10p 63.25p 261439
05/04/2012 63.38p 64.24p 62.91p 63.50p 652074
04/04/2012 63.00p 64.00p 62.85p 63.38p 191353
03/04/2012 62.50p 63.00p 62.25p 62.88p 105428
02/04/2012 62.50p 62.68p 62.05p 62.50p 94996
30/03/2012 61.75p 62.73p 61.57p 62.50p 170860
29/03/2012 61.62p 61.62p 61.00p 61.50p 552197
28/03/2012 61.75p 61.93p 61.30p 61.62p 180803
27/03/2012 62.37p 62.37p 61.25p 61.75p 426160
26/03/2012 62.37p 62.37p 61.75p 62.37p 528639
23/03/2012 62.37p 62.37p 61.90p 62.37p 50456
22/03/2012 62.25p 62.87p 61.25p 62.37p 261559
21/03/2012 61.50p 61.50p 60.50p 61.25p 53000
20/03/2012 60.75p 61.50p 60.18p 61.50p 48153
19/03/2012 61.00p 61.50p 60.00p 60.75p 245273
16/03/2012 61.00p 61.50p 60.02p 61.00p 61725
15/03/2012 61.37p 61.75p 60.00p 61.00p 137719
14/03/2012 61.87p 62.06p 61.09p 61.37p 117223
13/03/2012 63.25p 63.25p 61.87p 61.87p 143894
12/03/2012 63.75p 64.00p 63.00p 63.25p 185017
09/03/2012 62.37p 63.95p 62.37p 63.75p 153627
08/03/2012 62.00p 62.42p 61.75p 62.37p 112523
07/03/2012 61.75p 62.24p 61.15p 62.00p 120586
06/03/2012 62.50p 62.50p 61.50p 61.75p 141095
05/03/2012 63.00p 63.20p 62.30p 62.50p 84408
02/03/2012 63.25p 63.70p 62.71p 63.00p 134676
01/03/2012 62.25p 63.96p 62.12p 63.25p 187162
29/02/2012 63.25p 64.00p 61.60p 62.25p 353630
28/02/2012 58.00p 63.41p 58.00p 62.75p 849133
27/02/2012 57.75p 58.50p 57.75p 58.00p 81664
24/02/2012 57.00p 59.00p 57.00p 57.75p 428435
23/02/2012 55.75p 57.75p 55.18p 57.00p 236317
22/02/2012 55.75p 56.31p 55.61p 55.75p 63696
21/02/2012 55.50p 56.50p 55.25p 55.75p 166161
20/02/2012 55.50p 55.99p 55.02p 55.50p 76767
17/02/2012 55.50p 55.84p 55.02p 55.50p 24276
16/02/2012 55.50p 55.85p 55.00p 55.50p 242000
15/02/2012 55.50p 55.85p 55.25p 55.50p 45564
14/02/2012 55.50p 55.88p 54.87p 55.50p 169030
13/02/2012 57.50p 57.85p 55.00p 55.50p 139408
10/02/2012 57.25p 58.00p 57.25p 57.50p 157315
09/02/2012 56.00p 57.79p 56.00p 57.25p 742800
08/02/2012 55.50p 56.50p 55.21p 56.00p 89540
07/02/2012 55.50p 55.90p 55.00p 55.50p 150757
06/02/2012 55.50p 56.20p 55.00p 55.50p 146394
03/02/2012 54.50p 56.00p 54.40p 55.50p 403353
02/02/2012 52.75p 55.00p 52.50p 54.50p 261063
01/02/2012 52.75p 53.50p 52.50p 52.75p 103319
31/01/2012 52.75p 53.50p 52.32p 52.75p 135679
30/01/2012 53.50p 54.44p 52.32p 52.75p 709593
27/01/2012 52.50p 53.00p 52.00p 52.50p 56765
26/01/2012 52.50p 52.88p 52.00p 52.50p 52499
25/01/2012 52.50p 53.64p 52.25p 52.50p 132140
24/01/2012 52.75p 53.00p 52.50p 52.50p 300956
23/01/2012 50.50p 53.09p 50.50p 52.75p 2137537
20/01/2012 49.75p 52.00p 48.92p 50.50p 1024076
19/01/2012 48.50p 49.50p 48.49p 48.75p 278130
18/01/2012 48.37p 49.10p 48.37p 48.88p 75085
17/01/2012 48.25p 48.49p 48.07p 48.37p 151190
16/01/2012 48.00p 48.20p 47.50p 48.00p 46833
13/01/2012 48.25p 48.38p 48.00p 48.00p 54295
12/01/2012 48.25p 48.39p 48.00p 48.25p 26876
11/01/2012 48.25p 48.39p 48.00p 48.25p 17942
10/01/2012 48.25p 48.39p 48.00p 48.25p 8999
09/01/2012 48.50p 48.50p 48.00p 48.25p 54051
06/01/2012 48.50p 48.50p 48.01p 48.50p 19053
05/01/2012 48.75p 48.78p 47.00p 48.50p 201782
04/01/2012 49.25p 49.28p 48.50p 48.75p 380285
03/01/2012 47.50p 49.70p 47.50p 49.25p 109619
30/12/2011 47.25p 47.99p 46.95p 47.50p 7862
29/12/2011 47.25p 48.00p 46.72p 47.25p 27884
28/12/2011 47.25p 47.93p 46.68p 47.25p 34245
23/12/2011 47.25p 47.25p 46.58p 47.25p 18828
22/12/2011 46.50p 47.25p 46.35p 47.25p 50457
21/12/2011 47.50p 47.50p 46.50p 46.50p 44500
20/12/2011 47.50p 47.87p 47.00p 47.50p 45830
19/12/2011 47.50p 47.87p 47.35p 47.50p 21636
16/12/2011 47.50p 47.83p 47.00p 47.50p 66300
15/12/2011 47.50p 47.74p 47.25p 47.50p 15145
14/12/2011 47.50p 47.75p 47.00p 47.50p 94267
13/12/2011 47.50p 47.50p 47.00p 47.50p 187250
12/12/2011 47.25p 47.83p 47.00p 47.50p 171292
09/12/2011 47.00p 47.48p 46.65p 47.25p 56981
08/12/2011 46.50p 47.25p 46.25p 47.00p 154495
07/12/2011 46.50p 47.00p 46.50p 46.50p 272191
06/12/2011 44.50p 47.48p 44.50p 46.50p 166028
05/12/2011 44.25p 44.88p 44.00p 44.50p 50889
02/12/2011 44.25p 44.44p 44.10p 44.25p 10911
01/12/2011 44.00p 44.34p 44.00p 44.25p 127455
30/11/2011 43.63p 44.00p 43.52p 44.00p 7394
29/11/2011 43.63p 43.91p 43.25p 43.63p 120100
28/11/2011 43.25p 43.91p 43.25p 43.63p 56466
25/11/2011 43.50p 43.50p 43.00p 43.25p 58300
24/11/2011 42.75p 43.50p 42.56p 43.50p 81181
23/11/2011 42.75p 42.86p 42.56p 42.75p 11860
22/11/2011 42.50p 42.86p 42.50p 42.75p 44720
21/11/2011 42.50p 43.00p 42.00p 42.50p 42462
18/11/2011 42.25p 42.50p 41.68p 42.50p 5098
17/11/2011 42.25p 42.45p 41.53p 42.25p 240000
16/11/2011 42.25p 42.50p 41.68p 42.25p 9232
15/11/2011 42.50p 42.75p 42.00p 42.25p 62533
14/11/2011 42.50p 42.50p 42.12p 42.50p 5500
11/11/2011 42.50p 42.50p 41.34p 42.50p 1578209
10/11/2011 42.50p 42.50p 42.21p 42.50p 3700
09/11/2011 43.25p 43.25p 42.10p 42.50p 45000
08/11/2011 43.25p 43.44p 43.25p 43.25p 20363
07/11/2011 43.50p 43.50p 43.00p 43.25p 42466
04/11/2011 43.50p 43.75p 43.50p 43.50p 6095
03/11/2011 43.00p 43.74p 43.00p 43.50p 30023
02/11/2011 43.00p 43.48p 42.30p 43.00p 5971
01/11/2011 43.75p 43.75p 43.00p 43.00p 18000
31/10/2011 43.75p 44.11p 43.75p 43.75p 8993
28/10/2011 43.75p 44.13p 43.18p 43.75p 12010
27/10/2011 43.75p 44.00p 43.00p 43.75p 47500
26/10/2011 43.50p 43.75p 43.28p 43.75p 500
25/10/2011 42.75p 44.00p 42.75p 43.50p 79108
24/10/2011 42.75p 43.27p 42.75p 42.75p 114005
21/10/2011 42.50p 42.87p 42.00p 42.50p 107647
20/10/2011 42.25p 43.31p 42.25p 42.50p 205000
19/10/2011 42.25p 42.25p 42.00p 42.25p 0
18/10/2011 42.25p 42.25p 42.00p 42.25p 9500
17/10/2011 42.25p 42.25p 42.06p 42.25p 11435
14/10/2011 42.25p 42.30p 42.20p 42.25p 102331
13/10/2011 42.25p 42.25p 42.00p 42.25p 7641
12/10/2011 42.25p 42.25p 42.00p 42.25p 25631
11/10/2011 42.25p 42.25p 42.00p 42.25p 246500
10/10/2011 42.00p 42.25p 41.51p 42.25p 28571
07/10/2011 42.00p 42.00p 41.51p 42.00p 4060
06/10/2011 42.00p 42.00p 41.50p 42.00p 2798
05/10/2011 42.00p 42.00p 41.51p 42.00p 11050
04/10/2011 42.25p 42.25p 41.55p 42.00p 55000
03/10/2011 42.25p 42.32p 42.03p 42.25p 6746
30/09/2011 42.25p 42.25p 41.50p 42.25p 126420
29/09/2011 42.25p 42.25p 41.50p 42.25p 45107
28/09/2011 42.25p 42.32p 42.00p 42.25p 105000
27/09/2011 42.25p 42.25p 41.75p 42.25p 159041
26/09/2011 42.25p 42.34p 42.25p 42.25p 702

*Close Price adjusted for both dividends and splits