GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/01/2010 21.00p 21.00p 20.00p 21.00p 307648
25/01/2010 21.50p 21.50p 20.04p 21.00p 72354
22/01/2010 21.50p 22.00p 21.00p 21.50p 237083
21/01/2010 21.50p 22.00p 21.00p 21.50p 13656
20/01/2010 21.50p 22.00p 21.00p 21.50p 11600
19/01/2010 21.75p 22.00p 21.00p 21.50p 67063
18/01/2010 22.00p 22.00p 21.03p 21.75p 24239
15/01/2010 21.25p 21.25p 20.50p 21.25p 159173
14/01/2010 21.25p 21.25p 20.25p 21.25p 526651
13/01/2010 21.25p 21.25p 20.58p 21.25p 1071
12/01/2010 21.25p 21.25p 20.50p 21.25p 76282
11/01/2010 20.50p 21.25p 20.37p 21.25p 130845
08/01/2010 21.00p 21.00p 20.00p 20.50p 103451
07/01/2010 21.00p 21.00p 20.00p 21.00p 60037
06/01/2010 21.00p 21.00p 20.10p 21.00p 143151
05/01/2010 21.25p 21.50p 20.20p 21.00p 40302
04/01/2010 21.00p 22.00p 20.80p 21.25p 131002
31/12/2009 20.50p 21.00p 20.12p 21.00p 30000
30/12/2009 20.50p 20.50p 20.00p 20.50p 0
29/12/2009 20.50p 20.75p 20.00p 20.50p 70273
24/12/2009 20.50p 21.00p 20.00p 20.50p 56057
23/12/2009 20.50p 21.00p 20.00p 20.50p 15928
22/12/2009 20.75p 21.19p 20.00p 20.50p 112474
21/12/2009 21.00p 21.20p 20.75p 20.75p 20273
18/12/2009 20.50p 21.83p 20.00p 21.00p 45356
17/12/2009 19.75p 20.00p 19.72p 19.75p 26598
16/12/2009 19.75p 20.40p 19.72p 19.75p 29276
15/12/2009 19.75p 20.45p 19.69p 19.75p 20115
14/12/2009 20.00p 20.25p 19.67p 19.75p 14928
11/12/2009 20.00p 21.00p 19.64p 20.00p 139806
10/12/2009 19.25p 20.86p 19.25p 20.00p 73500
09/12/2009 18.50p 19.25p 18.50p 19.25p 0
08/12/2009 18.75p 19.00p 18.00p 18.50p 103000
07/12/2009 18.50p 18.83p 18.50p 18.75p 35000
04/12/2009 19.00p 19.34p 18.25p 18.50p 323928
03/12/2009 19.00p 19.50p 18.75p 19.00p 490078
02/12/2009 19.00p 19.50p 19.00p 19.00p 141002
01/12/2009 19.00p 19.00p 18.50p 19.00p 55600
30/11/2009 19.25p 19.72p 18.50p 19.00p 55313
27/11/2009 19.00p 20.00p 18.50p 19.25p 522346
26/11/2009 18.25p 19.34p 17.50p 19.00p 410202
25/11/2009 21.50p 21.50p 16.50p 17.50p 2229533
24/11/2009 23.00p 24.70p 23.00p 24.00p 80400
23/11/2009 23.25p 23.25p 22.03p 23.00p 87727
20/11/2009 23.50p 23.50p 23.00p 23.25p 0
19/11/2009 23.50p 23.50p 22.50p 23.50p 53600
18/11/2009 23.50p 24.00p 23.05p 23.50p 35469
17/11/2009 23.50p 24.00p 23.05p 23.50p 931
16/11/2009 23.50p 24.00p 23.50p 23.50p 22305
13/11/2009 23.75p 24.34p 23.07p 23.50p 28580
12/11/2009 23.00p 23.75p 22.61p 23.75p 47697
11/11/2009 22.75p 23.50p 22.72p 23.00p 31700
10/11/2009 22.75p 23.00p 22.75p 22.75p 15000
09/11/2009 21.50p 23.00p 21.50p 22.75p 104667
06/11/2009 21.25p 21.50p 21.00p 21.50p 0
05/11/2009 20.75p 21.25p 20.90p 21.25p 7500
04/11/2009 21.25p 21.25p 20.50p 20.75p 247724
03/11/2009 21.50p 21.50p 21.25p 21.25p 22123
02/11/2009 21.75p 21.70p 21.50p 21.50p 2304
30/10/2009 21.75p 21.75p 21.50p 21.75p 27371
29/10/2009 22.00p 21.75p 20.50p 21.75p 129560
28/10/2009 22.25p 22.25p 22.00p 22.00p 50000
27/10/2009 22.25p 22.50p 22.00p 22.25p 0
26/10/2009 23.25p 22.90p 21.50p 22.25p 251294
23/10/2009 23.50p 23.50p 22.75p 23.25p 81300
22/10/2009 23.50p 23.00p 23.00p 23.50p 12500
21/10/2009 24.00p 24.00p 23.50p 23.75p 140213
20/10/2009 24.00p 24.75p 23.50p 24.00p 87874
19/10/2009 24.00p 24.00p 23.50p 24.00p 37162
16/10/2009 24.00p 24.00p 23.50p 24.00p 59800
15/10/2009 24.00p 24.00p 23.50p 24.00p 26172
14/10/2009 24.50p 24.50p 23.50p 24.00p 31521
13/10/2009 24.50p 24.50p 24.00p 24.50p 88877
12/10/2009 24.25p 26.50p 24.00p 24.50p 589259
09/10/2009 22.00p 22.64p 22.48p 22.50p 27852
08/10/2009 20.50p 22.25p 20.50p 22.00p 112639
07/10/2009 20.75p 20.68p 20.52p 20.50p 26066
06/10/2009 20.50p 20.75p 19.77p 20.75p 23337
05/10/2009 20.25p 20.75p 20.25p 20.50p 0
02/10/2009 20.50p 20.25p 19.52p 20.25p 14938
01/10/2009 20.75p 21.00p 20.50p 20.50p 10000
30/09/2009 20.75p 21.00p 20.75p 20.75p 4706
29/09/2009 20.50p 21.00p 20.50p 20.75p 6323
28/09/2009 20.50p 21.00p 20.50p 20.50p 59514
25/09/2009 20.50p 21.00p 20.50p 20.50p 3000
24/09/2009 20.50p 21.00p 20.50p 20.50p 200600
23/09/2009 20.50p 21.00p 20.50p 20.50p 75967
22/09/2009 20.50p 21.00p 20.50p 20.50p 0
21/09/2009 20.50p 21.00p 20.50p 20.50p 25000

*Close Price adjusted for both dividends and splits