Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/03/2016 140.50p 140.50p 140.50p 140.50p 0
08/03/2016 140.50p 141.31p 140.50p 140.50p 699
07/03/2016 140.50p 140.50p 140.50p 140.50p 0
04/03/2016 139.50p 141.50p 139.03p 140.50p 38861
03/03/2016 131.50p 131.50p 131.50p 131.50p 0
02/03/2016 131.50p 133.00p 131.50p 131.50p 1866
01/03/2016 131.50p 131.50p 131.50p 131.50p 0
29/02/2016 134.00p 134.00p 131.50p 131.50p 1400
26/02/2016 135.00p 135.00p 130.00p 134.00p 14389
25/02/2016 135.00p 135.00p 133.40p 135.00p 148
24/02/2016 135.00p 135.00p 135.00p 135.00p 0
23/02/2016 135.00p 135.00p 135.00p 135.00p 0
22/02/2016 135.50p 135.50p 131.00p 135.00p 3400
19/02/2016 135.50p 135.50p 135.50p 135.50p 0
18/02/2016 135.50p 135.50p 135.50p 135.50p 0
17/02/2016 135.50p 135.50p 135.50p 135.50p 0
16/02/2016 135.50p 135.50p 135.50p 135.50p 0
15/02/2016 136.50p 137.00p 133.00p 135.50p 7850
12/02/2016 136.50p 136.50p 136.50p 136.50p 0
11/02/2016 137.50p 138.00p 135.00p 136.50p 7654
10/02/2016 137.50p 137.50p 137.50p 137.50p 0
09/02/2016 137.50p 137.50p 137.50p 137.50p 0
08/02/2016 137.50p 137.50p 135.00p 137.50p 281
05/02/2016 140.00p 140.00p 135.50p 137.50p 6140
04/02/2016 140.00p 140.00p 140.00p 140.00p 0
03/02/2016 140.00p 141.60p 140.00p 140.00p 225
02/02/2016 140.00p 140.00p 138.00p 140.00p 712
01/02/2016 140.00p 140.00p 140.00p 140.00p 0
29/01/2016 140.00p 140.00p 138.00p 140.00p 3597
28/01/2016 140.00p 140.00p 140.00p 140.00p 0
27/01/2016 142.50p 142.50p 137.00p 140.00p 9633
26/01/2016 142.50p 142.50p 142.50p 142.50p 0
25/01/2016 142.50p 143.00p 142.50p 142.50p 340
22/01/2016 143.00p 143.00p 140.00p 142.50p 13797
21/01/2016 145.50p 145.50p 143.00p 143.00p 4097
20/01/2016 145.50p 145.50p 145.50p 145.50p 0
19/01/2016 147.00p 147.00p 144.00p 145.50p 4002
18/01/2016 147.00p 147.00p 144.96p 147.00p 1758
15/01/2016 147.00p 147.00p 147.00p 147.00p 0
14/01/2016 147.00p 147.00p 144.00p 147.00p 2003
13/01/2016 147.00p 147.00p 147.00p 147.00p 0
12/01/2016 147.00p 147.00p 147.00p 147.00p 0
11/01/2016 147.00p 148.44p 147.00p 147.00p 5533
08/01/2016 147.00p 147.00p 147.00p 147.00p 672
07/01/2016 147.00p 147.00p 147.00p 147.00p 2323
06/01/2016 147.50p 148.50p 144.60p 147.00p 9710
05/01/2016 144.50p 145.80p 144.00p 144.00p 225
04/01/2016 144.50p 146.00p 144.50p 144.50p 334
31/12/2015 144.50p 144.50p 144.50p 144.50p 0
30/12/2015 144.50p 146.00p 144.50p 144.50p 250
29/12/2015 144.50p 146.00p 144.50p 144.50p 2000
24/12/2015 144.50p 144.50p 144.50p 144.50p 0
23/12/2015 144.50p 144.50p 141.70p 144.50p 1195
22/12/2015 144.50p 146.60p 144.50p 144.50p 12
21/12/2015 144.50p 144.50p 144.50p 144.50p 0
18/12/2015 144.50p 146.50p 144.50p 144.50p 3597
17/12/2015 144.50p 146.60p 141.70p 144.50p 2299
16/12/2015 144.50p 144.50p 144.50p 144.50p 0
15/12/2015 144.50p 144.50p 144.50p 144.50p 0
14/12/2015 144.50p 144.50p 144.50p 144.50p 0
11/12/2015 144.50p 144.50p 144.50p 144.50p 0
10/12/2015 145.50p 145.50p 144.00p 144.50p 2950
09/12/2015 145.50p 145.50p 143.70p 145.50p 1097
08/12/2015 145.50p 145.50p 145.50p 145.50p 0
07/12/2015 145.50p 147.00p 145.50p 145.50p 6
04/12/2015 145.50p 147.00p 145.50p 145.50p 2020
03/12/2015 146.50p 146.50p 144.00p 145.50p 7194
02/12/2015 146.50p 148.60p 146.50p 146.50p 61
01/12/2015 146.00p 147.80p 146.00p 146.50p 3454
30/11/2015 146.00p 149.00p 146.00p 146.00p 3517
27/11/2015 146.00p 147.80p 146.00p 146.00p 3125
26/11/2015 146.00p 146.00p 146.00p 146.00p 0
25/11/2015 146.00p 146.00p 146.00p 146.00p 0
24/11/2015 146.00p 146.00p 144.00p 146.00p 6
23/11/2015 146.00p 148.50p 144.00p 146.00p 3837
20/11/2015 146.00p 147.70p 146.00p 146.00p 228
19/11/2015 146.00p 147.80p 146.00p 146.00p 533
18/11/2015 146.00p 147.80p 146.00p 146.00p 2132
17/11/2015 146.00p 146.00p 146.00p 146.00p 0
16/11/2015 146.00p 147.68p 146.00p 146.00p 2000
13/11/2015 146.00p 146.00p 143.60p 146.00p 352
12/11/2015 146.00p 146.00p 146.00p 146.00p 1000
11/11/2015 145.00p 146.00p 145.00p 146.00p 1369
10/11/2015 145.00p 145.00p 145.00p 145.00p 0
09/11/2015 145.00p 146.00p 145.00p 145.00p 436
06/11/2015 145.00p 145.00p 145.00p 145.00p 0
05/11/2015 145.00p 146.20p 143.40p 145.00p 1903
04/11/2015 145.00p 145.00p 145.00p 145.00p 0
03/11/2015 145.00p 145.00p 143.84p 145.00p 1182
02/11/2015 145.00p 146.20p 145.00p 145.00p 5122
30/10/2015 145.00p 145.00p 145.00p 145.00p 0
29/10/2015 144.50p 146.20p 144.50p 145.00p 2706
28/10/2015 142.50p 145.60p 142.50p 144.50p 14570
27/10/2015 142.50p 142.50p 142.50p 142.50p 0
26/10/2015 142.50p 142.50p 142.20p 142.50p 7740
23/10/2015 142.50p 142.50p 142.50p 142.50p 0
22/10/2015 142.50p 142.50p 142.50p 142.50p 350
21/10/2015 142.50p 142.50p 140.00p 142.50p 2345
20/10/2015 142.50p 142.50p 142.25p 142.50p 800
19/10/2015 142.50p 142.50p 142.25p 142.50p 34
16/10/2015 142.50p 142.50p 140.55p 142.50p 1754
15/10/2015 142.50p 142.50p 142.50p 142.50p 0
14/10/2015 142.50p 142.50p 142.50p 142.50p 0
13/10/2015 142.50p 142.50p 140.55p 142.50p 2000
12/10/2015 142.50p 142.50p 142.50p 142.50p 0
09/10/2015 142.50p 142.50p 142.10p 142.50p 5000
08/10/2015 142.50p 142.50p 142.50p 142.50p 0
07/10/2015 142.50p 142.50p 142.10p 142.50p 6
06/10/2015 142.50p 142.50p 140.50p 142.50p 11393
05/10/2015 142.50p 142.50p 142.50p 142.50p 0
02/10/2015 142.50p 142.50p 140.00p 142.50p 725
01/10/2015 142.50p 142.50p 142.50p 142.50p 0
30/09/2015 142.50p 142.50p 142.50p 142.50p 0
29/09/2015 142.50p 142.50p 142.10p 142.50p 700
28/09/2015 142.50p 142.50p 140.50p 142.50p 2000
25/09/2015 142.50p 142.50p 142.50p 142.50p 0
24/09/2015 142.50p 142.50p 142.50p 142.50p 0
23/09/2015 142.50p 142.50p 142.50p 142.50p 0
22/09/2015 142.50p 142.50p 142.50p 142.50p 0
21/09/2015 142.50p 142.50p 142.50p 142.50p 0
18/09/2015 142.50p 142.50p 142.50p 142.50p 0
17/09/2015 142.50p 142.50p 142.25p 142.50p 539
16/09/2015 142.50p 142.50p 142.25p 142.50p 489
15/09/2015 142.50p 142.50p 142.50p 142.50p 0
14/09/2015 142.50p 142.50p 142.50p 142.50p 0
11/09/2015 142.50p 142.50p 142.50p 142.50p 0
10/09/2015 142.50p 144.25p 142.50p 142.50p 4345
09/09/2015 142.50p 142.50p 142.50p 142.50p 0
08/09/2015 142.50p 142.50p 142.50p 142.50p 693
07/09/2015 142.50p 142.50p 142.50p 142.50p 8953
04/09/2015 142.50p 142.50p 141.25p 142.50p 19970
03/09/2015 140.00p 141.00p 140.00p 140.00p 5000
02/09/2015 140.00p 140.00p 138.00p 140.00p 164
01/09/2015 140.00p 140.00p 140.00p 140.00p 0
28/08/2015 140.00p 140.00p 140.00p 140.00p 0
27/08/2015 140.00p 141.00p 140.00p 140.00p 709
26/08/2015 141.00p 141.00p 140.00p 140.00p 2819
25/08/2015 140.50p 142.50p 140.50p 140.50p 13920
24/08/2015 140.50p 140.50p 138.00p 140.50p 343
21/08/2015 140.50p 140.50p 138.00p 140.50p 8300
20/08/2015 140.50p 140.50p 140.50p 140.50p 0
19/08/2015 140.50p 140.50p 140.50p 140.50p 0
18/08/2015 140.50p 140.50p 140.50p 140.50p 0

*Close Price adjusted for both dividends and splits