Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Gear4music (Holdings) (G4M) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2024 | 135.00p | 135.00p | 127.50p | 135.00p | 48267 |
| 31/05/2024 | 137.50p | 140.00p | 130.00p | 135.00p | 6201 |
| 30/05/2024 | 137.50p | 140.00p | 135.00p | 137.50p | 13461 |
| 29/05/2024 | 137.50p | 139.00p | 135.00p | 137.50p | 512 |
| 28/05/2024 | 138.50p | 142.00p | 135.01p | 138.50p | 260 |
| 24/05/2024 | 138.50p | 138.50p | 135.00p | 138.50p | 1411 |
| 23/05/2024 | 140.00p | 145.00p | 137.11p | 138.50p | 5209 |
| 22/05/2024 | 140.00p | 142.00p | 135.00p | 140.00p | 3283 |
| 21/05/2024 | 140.00p | 143.50p | 138.20p | 140.00p | 1600 |
| 20/05/2024 | 140.00p | 145.00p | 138.20p | 140.00p | 15996 |
| 17/05/2024 | 145.00p | 150.00p | 137.00p | 140.00p | 14585 |
| 16/05/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 4532 |
| 15/05/2024 | 147.50p | 148.25p | 145.00p | 145.00p | 18757 |
| 14/05/2024 | 147.50p | 148.33p | 147.50p | 147.50p | 0 |
| 13/05/2024 | 147.50p | 149.00p | 145.00p | 147.50p | 13424 |
| 10/05/2024 | 145.00p | 150.00p | 145.00p | 147.50p | 8212 |
| 09/05/2024 | 145.00p | 150.00p | 145.00p | 145.00p | 6178 |
| 08/05/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 17824 |
| 07/05/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 25579 |
| 03/05/2024 | 145.00p | 146.01p | 145.00p | 145.00p | 15 |
| 02/05/2024 | 145.00p | 150.00p | 145.00p | 145.00p | 14 |
| 01/05/2024 | 145.00p | 150.00p | 145.00p | 145.00p | 226 |
| 30/04/2024 | 145.00p | 149.00p | 145.00p | 145.00p | 564 |
| 29/04/2024 | 145.00p | 150.00p | 140.00p | 146.00p | 15541 |
| 26/04/2024 | 145.00p | 150.00p | 141.15p | 145.00p | 1407 |
| 25/04/2024 | 145.00p | 150.00p | 141.00p | 145.00p | 11404 |
| 24/04/2024 | 142.50p | 153.00p | 140.00p | 153.00p | 40453 |
| 23/04/2024 | 137.00p | 137.00p | 135.00p | 137.00p | 1532 |
| 22/04/2024 | 137.00p | 138.60p | 134.00p | 137.00p | 2362 |
| 19/04/2024 | 137.00p | 137.00p | 136.00p | 137.00p | 532 |
| 18/04/2024 | 137.00p | 137.00p | 136.00p | 137.00p | 456 |
| 17/04/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 510 |
| 16/04/2024 | 137.00p | 139.00p | 135.00p | 137.00p | 5368 |
| 15/04/2024 | 137.00p | 139.00p | 135.00p | 137.00p | 1177 |
| 12/04/2024 | 137.00p | 138.00p | 137.00p | 137.00p | 1811 |
| 11/04/2024 | 137.00p | 137.00p | 136.46p | 137.00p | 5000 |
| 10/04/2024 | 137.00p | 139.00p | 135.00p | 137.00p | 33876 |
| 09/04/2024 | 137.00p | 139.00p | 135.00p | 135.00p | 13253 |
| 08/04/2024 | 137.00p | 139.00p | 136.00p | 137.00p | 50854 |
| 05/04/2024 | 137.00p | 138.00p | 135.00p | 137.00p | 21324 |
| 04/04/2024 | 137.00p | 137.71p | 132.50p | 137.00p | 3418 |
| 03/04/2024 | 137.00p | 137.71p | 135.00p | 137.00p | 15003 |
| 02/04/2024 | 137.00p | 138.00p | 137.00p | 137.00p | 46583 |
| 28/03/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 28355 |
| 27/03/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 10774 |
| 26/03/2024 | 138.50p | 142.00p | 136.66p | 142.00p | 9895 |
| 25/03/2024 | 138.50p | 141.54p | 136.56p | 138.50p | 47079 |
| 22/03/2024 | 138.50p | 142.00p | 136.36p | 138.50p | 3764 |
| 21/03/2024 | 141.00p | 142.00p | 138.50p | 138.50p | 69160 |
| 20/03/2024 | 142.50p | 142.50p | 142.50p | 141.00p | 3477 |
| 19/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 18661 |
| 18/03/2024 | 142.50p | 143.00p | 140.00p | 142.50p | 30289 |
| 15/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 3118 |
| 14/03/2024 | 142.50p | 145.00p | 137.00p | 142.50p | 76 |
| 13/03/2024 | 142.50p | 144.75p | 142.00p | 142.50p | 2261 |
| 12/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 10340 |
| 11/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 8579 |
| 08/03/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 15719 |
| 07/03/2024 | 142.50p | 144.75p | 140.00p | 142.50p | 12652 |
| 06/03/2024 | 142.50p | 142.50p | 141.75p | 142.50p | 23000 |
| 05/03/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 22 |
| 04/03/2024 | 142.50p | 142.50p | 141.70p | 142.50p | 58734 |
| 01/03/2024 | 142.50p | 145.00p | 141.55p | 142.50p | 4593 |
| 29/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 65 |
| 28/02/2024 | 142.50p | 145.00p | 141.55p | 142.50p | 6699 |
| 27/02/2024 | 142.50p | 145.00p | 141.55p | 142.00p | 45583 |
| 26/02/2024 | 142.50p | 145.00p | 141.55p | 142.00p | 3559 |
| 23/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 9566 |
| 22/02/2024 | 142.50p | 145.00p | 140.50p | 142.50p | 5675 |
| 21/02/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 5335 |
| 20/02/2024 | 142.50p | 142.50p | 141.00p | 142.50p | 1457 |
| 19/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 7028 |
| 16/02/2024 | 142.50p | 142.50p | 141.55p | 142.50p | 12500 |
| 15/02/2024 | 142.50p | 142.50p | 142.50p | 142.50p | 1262 |
| 14/02/2024 | 142.50p | 142.50p | 140.00p | 142.50p | 77500 |
| 13/02/2024 | 142.50p | 143.40p | 140.00p | 142.50p | 11517 |
| 12/02/2024 | 145.00p | 145.00p | 140.25p | 142.50p | 53084 |
| 09/02/2024 | 145.00p | 145.25p | 142.00p | 145.00p | 36570 |
| 08/02/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 195 |
| 07/02/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 4863 |
| 06/02/2024 | 145.00p | 150.00p | 142.86p | 145.00p | 4748 |
| 05/02/2024 | 145.00p | 150.00p | 140.13p | 145.00p | 34066 |
| 02/02/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 18418 |
| 01/02/2024 | 145.00p | 145.25p | 140.00p | 145.00p | 1049 |
| 31/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 17127 |
| 30/01/2024 | 145.00p | 145.00p | 140.00p | 140.00p | 5544 |
| 29/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 3936 |
| 26/01/2024 | 145.00p | 145.40p | 140.00p | 145.00p | 7361 |
| 25/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 34188 |
| 24/01/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 4051 |
| 23/01/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 23619 |
| 22/01/2024 | 145.00p | 150.00p | 142.55p | 145.00p | 6757 |
| 19/01/2024 | 145.00p | 150.00p | 141.21p | 145.00p | 58550 |
| 18/01/2024 | 145.00p | 150.00p | 141.13p | 145.00p | 417433 |
| 17/01/2024 | 147.50p | 149.00p | 142.00p | 145.00p | 9128 |
| 16/01/2024 | 147.50p | 150.00p | 145.00p | 147.50p | 3350 |
| 15/01/2024 | 147.50p | 147.50p | 146.00p | 147.50p | 321 |
| 12/01/2024 | 150.00p | 155.00p | 146.25p | 147.50p | 14712 |
| 11/01/2024 | 155.00p | 159.00p | 150.00p | 150.00p | 12302 |
| 10/01/2024 | 150.00p | 160.00p | 150.00p | 155.00p | 8038 |
| 09/01/2024 | 147.50p | 155.00p | 145.00p | 150.00p | 48259 |
| 08/01/2024 | 147.50p | 150.00p | 145.00p | 147.50p | 10714 |
| 05/01/2024 | 150.00p | 155.00p | 145.00p | 147.50p | 11140 |
| 04/01/2024 | 143.50p | 154.00p | 139.00p | 150.00p | 34891 |
| 03/01/2024 | 143.50p | 145.00p | 142.00p | 143.50p | 17594 |
| 02/01/2024 | 143.50p | 145.00p | 142.00p | 143.50p | 26512 |
| 29/12/2023 | 150.00p | 150.00p | 142.00p | 143.50p | 13494 |
| 28/12/2023 | 150.00p | 150.00p | 145.00p | 150.00p | 35925 |
| 27/12/2023 | 150.00p | 155.00p | 145.00p | 150.00p | 2413 |
| 22/12/2023 | 150.00p | 155.00p | 147.70p | 150.00p | 6395 |
| 21/12/2023 | 150.00p | 150.00p | 145.00p | 150.00p | 800 |
| 20/12/2023 | 146.00p | 153.50p | 144.00p | 150.00p | 31103 |
| 19/12/2023 | 146.00p | 150.00p | 142.00p | 146.00p | 17507 |
| 18/12/2023 | 150.00p | 150.00p | 142.24p | 146.00p | 9146 |
| 15/12/2023 | 150.50p | 155.00p | 146.00p | 150.50p | 39996 |
| 14/12/2023 | 148.00p | 155.00p | 146.00p | 150.50p | 21639 |
| 13/12/2023 | 148.00p | 148.40p | 146.00p | 148.00p | 18859 |
| 12/12/2023 | 148.00p | 148.00p | 143.00p | 148.00p | 6708 |
| 11/12/2023 | 149.50p | 150.20p | 146.00p | 148.00p | 33556 |
| 08/12/2023 | 149.50p | 153.00p | 146.55p | 149.50p | 7938 |
| 07/12/2023 | 148.00p | 153.00p | 146.00p | 149.50p | 8920 |
| 06/12/2023 | 150.50p | 150.50p | 146.00p | 148.00p | 21453 |
| 05/12/2023 | 150.50p | 155.00p | 144.75p | 150.50p | 76766 |
| 04/12/2023 | 148.00p | 155.00p | 146.00p | 150.50p | 65037 |
| 01/12/2023 | 146.50p | 150.00p | 146.25p | 148.00p | 15130 |
| 30/11/2023 | 147.50p | 150.00p | 142.50p | 146.50p | 9897 |
| 29/11/2023 | 150.00p | 155.00p | 145.00p | 147.50p | 30721 |
| 28/11/2023 | 152.50p | 155.00p | 145.00p | 150.00p | 16631 |
| 27/11/2023 | 145.00p | 155.00p | 145.00p | 152.50p | 57722 |
| 24/11/2023 | 137.50p | 150.00p | 137.50p | 145.00p | 94903 |
| 23/11/2023 | 127.50p | 143.90p | 127.50p | 137.50p | 129657 |
| 22/11/2023 | 120.00p | 130.00p | 117.33p | 127.50p | 122359 |
| 21/11/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 30427 |
| 20/11/2023 | 120.00p | 120.00p | 114.00p | 120.00p | 2424 |
| 17/11/2023 | 120.00p | 125.00p | 115.00p | 120.00p | 70150 |
| 16/11/2023 | 120.00p | 122.50p | 118.00p | 120.00p | 1547 |
| 15/11/2023 | 117.50p | 125.00p | 115.00p | 120.00p | 26473 |
| 14/11/2023 | 115.00p | 120.00p | 110.00p | 117.50p | 64282 |
| 13/11/2023 | 120.00p | 125.00p | 115.00p | 120.00p | 39097 |
| 10/11/2023 | 110.00p | 126.50p | 110.00p | 126.50p | 26951 |
| 09/11/2023 | 110.00p | 115.00p | 110.00p | 110.00p | 142709 |
| 08/11/2023 | 110.00p | 115.00p | 103.00p | 110.00p | 28889 |
| 07/11/2023 | 115.00p | 115.00p | 105.67p | 110.00p | 91640 |
| 06/11/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 4585 |
| 03/11/2023 | 115.00p | 118.00p | 112.00p | 115.00p | 13139 |
| 02/11/2023 | 115.00p | 116.70p | 110.00p | 115.00p | 2509 |
| 01/11/2023 | 117.50p | 120.00p | 110.00p | 115.00p | 4115 |
| 31/10/2023 | 117.50p | 125.00p | 115.00p | 117.50p | 20066 |
| 30/10/2023 | 110.00p | 120.00p | 110.00p | 117.50p | 47899 |
| 27/10/2023 | 120.00p | 120.00p | 106.22p | 110.00p | 253907 |
| 26/10/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 2090 |
| 25/10/2023 | 120.00p | 125.00p | 115.00p | 120.00p | 12621 |
| 24/10/2023 | 112.50p | 123.00p | 110.00p | 120.00p | 30932 |
| 23/10/2023 | 117.50p | 120.00p | 110.00p | 112.50p | 25578 |
| 20/10/2023 | 125.00p | 125.00p | 115.05p | 117.50p | 88151 |
| 19/10/2023 | 135.00p | 140.00p | 121.00p | 135.00p | 125549 |
| 18/10/2023 | 137.50p | 140.00p | 131.00p | 135.00p | 88668 |
| 17/10/2023 | 137.50p | 140.00p | 135.00p | 137.50p | 36964 |
| 16/10/2023 | 137.50p | 138.79p | 135.00p | 137.50p | 3360 |
| 13/10/2023 | 140.00p | 145.00p | 135.00p | 137.50p | 18668 |
| 12/10/2023 | 140.00p | 140.00p | 135.00p | 140.00p | 2522 |
| 11/10/2023 | 140.00p | 149.74p | 135.00p | 140.00p | 61540 |
| 10/10/2023 | 130.00p | 144.49p | 125.00p | 140.00p | 68917 |
| 09/10/2023 | 135.00p | 135.00p | 126.00p | 130.00p | 16206 |
| 06/10/2023 | 127.50p | 137.40p | 125.00p | 135.00p | 40705 |
| 05/10/2023 | 127.50p | 127.50p | 125.00p | 127.50p | 708 |
| 04/10/2023 | 130.00p | 130.00p | 125.00p | 127.50p | 2638 |
| 03/10/2023 | 135.00p | 135.00p | 126.00p | 130.00p | 16848 |
| 02/10/2023 | 140.00p | 145.00p | 130.10p | 135.00p | 12121 |
| 29/09/2023 | 140.00p | 142.00p | 135.55p | 140.00p | 53465 |
| 28/09/2023 | 150.00p | 150.00p | 140.00p | 142.50p | 14983 |
| 27/09/2023 | 157.50p | 160.00p | 140.00p | 150.00p | 138461 |
| 26/09/2023 | 167.50p | 170.00p | 155.00p | 157.50p | 154268 |
| 25/09/2023 | 140.00p | 166.00p | 130.00p | 166.00p | 2033078 |
| 22/09/2023 | 140.00p | 141.00p | 136.84p | 140.00p | 5489 |
| 21/09/2023 | 140.00p | 142.50p | 135.00p | 140.00p | 18097 |
| 20/09/2023 | 137.50p | 145.00p | 135.00p | 135.00p | 45863 |
| 19/09/2023 | 132.50p | 147.40p | 130.00p | 137.50p | 90846 |
| 18/09/2023 | 127.50p | 135.00p | 125.00p | 130.00p | 49450 |
| 15/09/2023 | 122.50p | 130.00p | 120.00p | 127.50p | 29570 |
| 14/09/2023 | 122.50p | 122.50p | 122.00p | 122.50p | 1865 |
| 13/09/2023 | 123.50p | 127.00p | 120.00p | 122.50p | 8263 |
| 12/09/2023 | 122.50p | 134.00p | 120.00p | 123.50p | 92284 |
| 11/09/2023 | 118.00p | 129.22p | 115.00p | 125.00p | 300957 |
| 08/09/2023 | 87.50p | 119.56p | 87.50p | 118.00p | 325312 |
| 07/09/2023 | 88.30p | 88.30p | 86.27p | 87.50p | 2423 |
| 06/09/2023 | 88.30p | 88.30p | 87.60p | 88.30p | 7026 |
| 05/09/2023 | 88.30p | 88.30p | 87.61p | 88.30p | 3006 |
| 04/09/2023 | 89.00p | 89.00p | 87.61p | 88.30p | 13052 |
| 01/09/2023 | 89.00p | 89.49p | 88.02p | 89.00p | 8575 |
| 31/08/2023 | 89.00p | 89.00p | 88.14p | 89.00p | 100 |
| 30/08/2023 | 89.00p | 90.00p | 88.00p | 89.00p | 14800 |
| 29/08/2023 | 91.00p | 91.00p | 88.00p | 89.00p | 19312 |
| 25/08/2023 | 92.00p | 92.00p | 90.00p | 91.00p | 35058 |
| 24/08/2023 | 92.00p | 94.00p | 92.00p | 92.00p | 6 |
| 23/08/2023 | 92.00p | 94.00p | 92.00p | 92.00p | 1 |
| 22/08/2023 | 92.50p | 92.95p | 90.61p | 92.00p | 6563 |
| 21/08/2023 | 93.50p | 94.00p | 91.00p | 92.50p | 13515 |
| 18/08/2023 | 93.50p | 93.70p | 93.00p | 93.50p | 5667 |
| 17/08/2023 | 94.00p | 94.40p | 93.00p | 93.50p | 28658 |
*Close Price adjusted for both dividends and splits