GB Group (GBG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2017 430.00p 430.00p 420.75p 426.25p 55435
21/12/2017 419.00p 428.75p 412.25p 424.00p 60350
20/12/2017 419.75p 426.34p 413.00p 420.00p 319184
19/12/2017 414.75p 424.00p 409.60p 420.00p 271987
18/12/2017 400.25p 415.35p 400.25p 409.50p 140597
15/12/2017 400.00p 419.00p 400.00p 413.75p 138057
14/12/2017 410.50p 422.50p 400.75p 405.50p 192143
13/12/2017 411.50p 425.00p 411.50p 414.00p 179549
12/12/2017 414.00p 419.25p 405.00p 416.25p 99211
11/12/2017 424.75p 426.56p 409.00p 409.00p 124153
08/12/2017 429.00p 435.20p 423.00p 424.25p 186043
07/12/2017 431.25p 437.27p 423.25p 425.75p 109892
06/12/2017 431.25p 431.64p 424.00p 430.00p 92098
05/12/2017 431.00p 432.50p 424.00p 429.00p 112172
04/12/2017 431.00p 432.25p 423.00p 426.00p 218774
01/12/2017 433.75p 433.75p 424.50p 427.00p 209743
30/11/2017 421.25p 435.00p 420.00p 435.00p 804241
29/11/2017 430.00p 434.75p 423.75p 432.00p 297058
28/11/2017 430.50p 442.50p 422.00p 441.00p 361435
27/11/2017 409.00p 437.50p 409.00p 435.00p 310297
24/11/2017 406.50p 420.00p 398.25p 420.00p 197700
23/11/2017 390.00p 414.25p 390.00p 410.50p 208515
22/11/2017 391.00p 400.50p 383.00p 400.50p 125382
21/11/2017 385.50p 391.07p 380.25p 391.00p 147660
20/11/2017 388.75p 395.00p 381.00p 382.00p 172506
17/11/2017 384.50p 385.28p 375.25p 380.00p 324335
16/11/2017 390.50p 396.35p 380.08p 382.25p 752747
15/11/2017 412.00p 413.42p 390.00p 390.00p 170012
14/11/2017 407.50p 422.75p 407.50p 411.00p 284123
13/11/2017 425.00p 430.75p 392.75p 407.25p 562413
10/11/2017 433.00p 433.60p 427.50p 428.00p 101108
09/11/2017 446.00p 446.00p 421.00p 427.00p 312718
08/11/2017 449.25p 453.25p 440.00p 441.00p 126490
07/11/2017 454.00p 454.00p 446.25p 450.00p 319000
06/11/2017 448.50p 457.08p 445.50p 447.00p 195220
03/11/2017 458.00p 458.00p 447.00p 448.00p 144632
02/11/2017 444.00p 458.25p 439.25p 455.00p 595656
01/11/2017 439.75p 447.50p 437.00p 444.00p 456975
31/10/2017 440.00p 440.00p 433.74p 437.00p 138107
30/10/2017 433.00p 440.00p 430.71p 437.75p 190647
27/10/2017 428.75p 432.25p 424.00p 430.00p 615710
26/10/2017 435.75p 440.00p 417.37p 424.00p 259700
25/10/2017 429.50p 437.51p 420.00p 432.50p 418557
24/10/2017 401.00p 430.00p 392.42p 428.00p 556349
23/10/2017 389.00p 400.00p 382.53p 395.75p 124754
20/10/2017 380.00p 388.75p 380.00p 388.50p 123650
19/10/2017 385.00p 386.50p 380.00p 384.50p 136178
18/10/2017 380.00p 384.00p 377.13p 382.00p 125187
17/10/2017 376.00p 376.00p 366.75p 372.00p 70492
16/10/2017 375.50p 378.00p 369.31p 373.00p 64774
13/10/2017 374.25p 378.00p 371.25p 372.00p 188952
12/10/2017 374.25p 385.00p 374.25p 380.00p 107405
11/10/2017 378.25p 379.75p 371.25p 372.50p 38873
10/10/2017 383.00p 383.00p 372.75p 377.75p 82082
09/10/2017 371.25p 382.50p 367.75p 379.75p 91260
06/10/2017 356.00p 370.00p 356.00p 369.00p 37014
05/10/2017 356.00p 365.50p 356.00p 362.25p 82109
04/10/2017 356.00p 363.00p 356.00p 360.00p 107984
03/10/2017 368.50p 371.25p 360.00p 362.00p 88172
02/10/2017 350.25p 372.00p 350.25p 360.00p 202050
29/09/2017 354.75p 368.50p 354.75p 368.00p 121829
28/09/2017 353.75p 358.50p 349.50p 355.00p 57051
27/09/2017 350.00p 358.50p 346.25p 356.00p 206426
26/09/2017 350.25p 356.25p 346.00p 352.00p 69310
25/09/2017 356.00p 356.00p 343.75p 350.50p 82062
22/09/2017 356.00p 356.00p 345.75p 348.50p 75775
21/09/2017 360.00p 365.25p 346.00p 346.75p 97313
20/09/2017 373.25p 377.25p 360.00p 361.25p 71571
19/09/2017 380.00p 381.75p 370.25p 370.25p 105992
18/09/2017 380.00p 382.75p 376.00p 379.50p 44572
15/09/2017 389.50p 389.50p 373.25p 380.00p 66716
14/09/2017 384.50p 384.50p 373.50p 377.75p 63492
13/09/2017 384.75p 384.75p 371.50p 379.25p 66638
12/09/2017 375.00p 390.00p 372.50p 375.00p 49619
11/09/2017 370.00p 390.00p 370.00p 382.75p 58185
08/09/2017 382.00p 382.00p 375.25p 380.00p 26851
07/09/2017 370.00p 381.25p 370.00p 376.00p 23812
06/09/2017 390.00p 390.00p 374.25p 379.00p 93828
05/09/2017 389.75p 389.75p 378.75p 382.00p 33687
04/09/2017 378.00p 387.25p 378.00p 385.00p 88287
01/09/2017 378.50p 385.00p 378.50p 384.25p 67179
31/08/2017 376.00p 387.00p 376.00p 385.00p 258391
30/08/2017 389.00p 389.00p 381.50p 385.00p 44144
29/08/2017 380.25p 386.75p 378.50p 380.75p 40019
25/08/2017 390.00p 394.00p 382.50p 383.50p 30950
24/08/2017 399.75p 399.75p 383.00p 384.00p 87225
23/08/2017 385.00p 403.00p 385.00p 391.50p 175944
22/08/2017 380.25p 389.00p 378.75p 389.00p 35333
21/08/2017 370.50p 378.75p 370.50p 375.00p 81000
18/08/2017 374.50p 377.50p 369.25p 370.50p 34953
17/08/2017 381.00p 381.00p 374.50p 376.00p 39092
16/08/2017 370.00p 381.00p 370.00p 375.00p 80177
15/08/2017 376.50p 378.00p 369.75p 373.50p 37096
14/08/2017 372.50p 376.25p 369.50p 374.00p 102367
11/08/2017 367.75p 375.00p 364.75p 373.00p 55478
10/08/2017 372.00p 374.00p 366.75p 370.50p 30385
09/08/2017 367.50p 375.00p 360.25p 374.00p 40534
08/08/2017 373.50p 376.00p 368.00p 370.00p 75102
07/08/2017 365.25p 375.25p 364.00p 375.00p 99220
04/08/2017 364.75p 370.50p 360.00p 363.00p 20452
03/08/2017 366.75p 372.00p 360.00p 361.00p 66092
02/08/2017 373.00p 377.75p 367.50p 372.00p 67655
01/08/2017 369.00p 376.00p 366.50p 374.50p 54169
31/07/2017 365.50p 369.00p 363.00p 369.00p 38959
28/07/2017 376.00p 376.50p 366.25p 367.50p 40880
27/07/2017 377.00p 381.75p 374.00p 375.00p 84941
26/07/2017 373.50p 382.25p 370.00p 377.00p 154575
25/07/2017 357.00p 373.25p 355.25p 370.25p 186593
24/07/2017 349.50p 357.25p 349.25p 355.00p 91617
21/07/2017 350.00p 351.50p 345.50p 351.00p 322747
20/07/2017 349.50p 355.00p 349.00p 353.00p 49954
19/07/2017 343.00p 350.00p 340.25p 349.50p 216070
18/07/2017 350.00p 350.00p 343.50p 345.00p 146603
17/07/2017 344.75p 350.00p 342.50p 347.25p 89398
14/07/2017 347.75p 347.75p 340.25p 340.50p 91882
13/07/2017 337.00p 346.25p 337.00p 344.00p 116270
12/07/2017 336.50p 339.00p 336.50p 337.50p 56652
11/07/2017 330.00p 337.75p 330.00p 335.50p 215008
10/07/2017 330.00p 340.00p 330.00p 335.25p 141726
07/07/2017 335.00p 341.25p 323.25p 330.75p 135139
06/07/2017 345.75p 345.75p 335.00p 335.50p 66759
05/07/2017 340.00p 349.75p 340.00p 346.50p 32469
04/07/2017 339.00p 348.00p 339.00p 347.00p 31150
03/07/2017 347.25p 347.25p 339.50p 345.50p 64441
30/06/2017 340.00p 349.25p 340.00p 347.75p 79649
29/06/2017 345.00p 349.25p 342.75p 345.00p 206829
28/06/2017 350.25p 352.75p 336.75p 350.00p 329149
27/06/2017 360.75p 361.25p 349.25p 353.00p 161608
26/06/2017 370.50p 372.25p 360.50p 362.50p 77536
23/06/2017 375.00p 378.75p 369.00p 370.00p 155347
22/06/2017 378.50p 385.00p 378.00p 380.00p 78965
21/06/2017 380.00p 384.75p 375.25p 381.00p 220783
20/06/2017 374.25p 384.75p 374.25p 381.00p 52790
19/06/2017 372.00p 379.75p 368.25p 377.75p 61507
16/06/2017 372.00p 376.00p 370.00p 370.50p 142038
15/06/2017 374.50p 387.00p 370.50p 371.50p 268215
14/06/2017 383.50p 392.75p 375.25p 380.00p 247573
13/06/2017 371.00p 392.25p 371.00p 383.50p 450953
12/06/2017 385.50p 390.00p 370.75p 372.50p 292601
09/06/2017 385.75p 395.00p 370.75p 392.75p 477221
08/06/2017 394.00p 394.00p 385.25p 390.00p 276525
07/06/2017 386.50p 394.50p 382.65p 388.50p 375034
06/06/2017 410.00p 414.00p 375.55p 380.00p 717588
05/06/2017 405.00p 409.00p 399.00p 406.00p 225458
02/06/2017 410.00p 410.00p 404.25p 405.00p 281206
01/06/2017 400.00p 413.25p 399.50p 405.00p 834479
31/05/2017 390.00p 400.00p 390.00p 400.00p 2742009
30/05/2017 400.00p 404.48p 390.25p 393.25p 423697
26/05/2017 400.00p 400.00p 396.25p 397.00p 299312
25/05/2017 395.00p 400.00p 392.50p 397.00p 295400
24/05/2017 395.00p 395.00p 386.75p 393.00p 430675
23/05/2017 390.00p 395.00p 387.00p 390.00p 523962
22/05/2017 375.00p 390.00p 375.00p 388.00p 230988
19/05/2017 382.00p 387.75p 370.75p 385.00p 351292
18/05/2017 370.75p 379.75p 370.75p 377.00p 769408
17/05/2017 370.75p 383.00p 370.75p 373.00p 470649
16/05/2017 382.00p 383.00p 372.25p 374.25p 576935
15/05/2017 387.75p 390.00p 378.00p 382.00p 201224
12/05/2017 382.50p 391.75p 377.00p 385.25p 389195
11/05/2017 380.00p 390.00p 376.87p 389.25p 534903
10/05/2017 355.00p 381.00p 353.50p 376.00p 1080469
09/05/2017 347.00p 354.00p 345.13p 353.00p 878505
08/05/2017 344.00p 355.00p 344.00p 352.00p 111862
05/05/2017 354.75p 355.00p 345.00p 355.00p 83026
04/05/2017 350.00p 355.00p 345.00p 355.00p 102311
03/05/2017 345.25p 354.75p 343.50p 352.00p 236233
02/05/2017 348.00p 355.02p 343.75p 355.00p 212635
28/04/2017 343.00p 347.50p 342.82p 345.00p 202979
27/04/2017 335.25p 346.00p 335.25p 343.00p 222239
26/04/2017 348.00p 348.00p 337.11p 343.00p 233677
25/04/2017 346.00p 346.00p 337.39p 342.00p 401296
24/04/2017 335.50p 349.50p 334.75p 338.75p 162264
21/04/2017 324.50p 339.50p 324.50p 338.50p 361557
20/04/2017 325.00p 334.75p 312.00p 334.50p 1824229
19/04/2017 315.00p 321.25p 311.75p 315.00p 512679
18/04/2017 300.00p 308.12p 298.18p 304.00p 106716
13/04/2017 305.00p 309.75p 295.82p 306.00p 100213
12/04/2017 292.00p 305.00p 292.00p 303.00p 111216
11/04/2017 287.00p 302.75p 284.50p 297.75p 623086
10/04/2017 280.00p 287.00p 276.35p 284.25p 193875
07/04/2017 276.50p 282.77p 270.00p 277.50p 450173
06/04/2017 290.00p 290.00p 278.94p 280.75p 173725
05/04/2017 290.00p 290.00p 281.25p 284.00p 275411
04/04/2017 285.25p 288.56p 279.75p 283.00p 356287
03/04/2017 287.75p 292.25p 285.00p 288.00p 164871
31/03/2017 285.00p 293.25p 285.00p 293.00p 174119
30/03/2017 294.75p 295.00p 280.00p 294.00p 129592
29/03/2017 290.75p 290.75p 281.00p 281.00p 144487
28/03/2017 285.00p 291.62p 280.87p 287.00p 109312
27/03/2017 286.75p 294.75p 285.00p 285.00p 104950
24/03/2017 288.00p 294.00p 285.00p 285.00p 226892
23/03/2017 292.00p 297.50p 288.00p 288.00p 423731
22/03/2017 300.00p 300.00p 288.00p 290.75p 195247
21/03/2017 296.00p 300.00p 292.25p 300.00p 169206
20/03/2017 305.00p 305.00p 292.17p 298.75p 173874
17/03/2017 295.25p 302.96p 295.25p 300.00p 223021
16/03/2017 307.00p 307.00p 295.25p 300.00p 158343
15/03/2017 300.25p 305.00p 300.00p 302.00p 216897
14/03/2017 304.75p 306.75p 299.90p 303.00p 133744
13/03/2017 307.00p 307.00p 300.00p 301.00p 152368

*Close Price adjusted for both dividends and splits