Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/08/2023 93.50p 96.00p 93.00p 94.00p 9957
15/08/2023 99.00p 100.00p 91.75p 93.50p 29160
14/08/2023 100.00p 102.00p 98.00p 99.00p 5656
11/08/2023 98.50p 100.00p 98.40p 100.00p 2
10/08/2023 100.00p 101.70p 98.60p 100.00p 5278
09/08/2023 100.00p 102.00p 98.60p 100.00p 3750
08/08/2023 100.00p 100.00p 100.00p 100.00p 0
07/08/2023 100.00p 100.00p 98.60p 100.00p 428
04/08/2023 100.00p 101.70p 98.60p 100.00p 399
03/08/2023 100.00p 100.00p 100.00p 100.00p 0
02/08/2023 100.00p 102.00p 98.04p 100.00p 1937
01/08/2023 99.00p 101.96p 99.00p 100.00p 11498
31/07/2023 100.00p 101.96p 98.00p 99.00p 12992
28/07/2023 100.00p 101.60p 98.40p 100.00p 15463
27/07/2023 100.50p 103.00p 98.00p 100.00p 11323
26/07/2023 100.50p 102.80p 100.00p 100.50p 26438
25/07/2023 100.50p 103.00p 96.00p 100.50p 35357
24/07/2023 100.50p 102.00p 98.50p 100.50p 29567
21/07/2023 97.50p 102.50p 97.50p 100.50p 26822
20/07/2023 101.50p 102.00p 97.50p 97.50p 6629
19/07/2023 102.50p 103.00p 100.00p 101.50p 15123
18/07/2023 102.50p 102.70p 100.00p 102.50p 1301
17/07/2023 104.00p 105.00p 100.00p 102.50p 10432
14/07/2023 106.00p 106.00p 103.00p 104.00p 49832
13/07/2023 106.00p 106.98p 105.00p 106.00p 152761
12/07/2023 106.00p 106.00p 106.00p 106.00p 1467
11/07/2023 106.00p 106.00p 105.44p 106.00p 0
10/07/2023 106.00p 107.00p 105.00p 106.00p 2677
07/07/2023 108.50p 108.50p 105.60p 106.00p 3293
06/07/2023 108.50p 109.97p 107.60p 108.50p 22500
05/07/2023 108.50p 110.00p 107.11p 108.50p 22316
04/07/2023 108.50p 108.50p 107.00p 108.50p 16351
03/07/2023 112.00p 114.00p 105.00p 108.50p 62748
30/06/2023 103.50p 113.90p 102.00p 102.00p 27157
29/06/2023 97.50p 103.50p 97.50p 103.50p 33811
28/06/2023 97.50p 97.83p 95.00p 97.50p 10428
27/06/2023 97.50p 100.00p 97.50p 97.50p 3942
26/06/2023 97.50p 100.00p 96.65p 97.50p 11786
23/06/2023 97.50p 100.00p 97.50p 97.50p 12062
22/06/2023 97.50p 100.00p 97.50p 97.50p 500
21/06/2023 95.50p 100.00p 95.50p 97.50p 186930
20/06/2023 100.00p 100.00p 93.55p 95.50p 66274
19/06/2023 102.50p 103.50p 100.00p 102.50p 15156
16/06/2023 102.50p 102.80p 100.00p 102.50p 24403
15/06/2023 102.50p 103.00p 102.50p 102.50p 3000
14/06/2023 102.50p 105.00p 100.00p 102.50p 8600
13/06/2023 102.50p 102.50p 100.00p 102.50p 46268
12/06/2023 102.50p 105.00p 100.00p 102.50p 5514
09/06/2023 102.50p 105.00p 97.60p 102.50p 19597
08/06/2023 102.50p 102.50p 100.05p 102.50p 52
07/06/2023 102.50p 103.00p 100.00p 102.50p 31178
06/06/2023 102.50p 102.50p 100.05p 102.50p 19
05/06/2023 102.50p 103.50p 100.00p 102.50p 21851
02/06/2023 102.50p 102.50p 100.00p 102.50p 20445
01/06/2023 102.50p 105.00p 100.00p 102.50p 9928
31/05/2023 104.00p 104.00p 100.00p 102.50p 79452
30/05/2023 104.00p 106.95p 101.00p 104.00p 1592
26/05/2023 105.00p 108.00p 100.40p 104.00p 7331
25/05/2023 105.00p 108.00p 102.25p 105.00p 2119
24/05/2023 105.00p 107.00p 102.00p 105.00p 4063
23/05/2023 107.50p 110.00p 102.55p 105.00p 14328
22/05/2023 107.50p 110.00p 105.00p 107.50p 14141
19/05/2023 107.50p 110.00p 107.00p 107.50p 37603
18/05/2023 107.50p 109.73p 105.00p 107.50p 45341
17/05/2023 108.50p 110.00p 106.65p 107.50p 24703
16/05/2023 108.50p 111.65p 105.00p 108.50p 50391
15/05/2023 108.50p 112.00p 108.50p 108.50p 5810
12/05/2023 109.25p 112.90p 105.00p 108.50p 17399
11/05/2023 108.00p 114.50p 108.00p 109.25p 126411
10/05/2023 108.00p 113.00p 108.00p 108.00p 24783
09/05/2023 107.50p 113.00p 103.00p 108.00p 42096
05/05/2023 103.50p 112.00p 103.00p 107.50p 30901
04/05/2023 103.50p 104.97p 102.00p 103.50p 31996
03/05/2023 103.50p 105.00p 102.03p 103.50p 11045
02/05/2023 94.00p 107.89p 94.00p 103.50p 51553
28/04/2023 93.50p 98.00p 90.00p 94.00p 15022
27/04/2023 93.50p 97.80p 93.50p 93.50p 11516
26/04/2023 94.00p 97.80p 90.00p 93.50p 30362
25/04/2023 94.00p 98.00p 94.00p 97.80p 10121
24/04/2023 94.00p 97.80p 90.00p 97.80p 20014
21/04/2023 94.00p 97.92p 93.20p 94.00p 3232
20/04/2023 94.00p 96.00p 90.00p 94.00p 1075
19/04/2023 94.00p 98.00p 94.00p 94.00p 19627
18/04/2023 94.00p 96.00p 90.00p 94.00p 13514
17/04/2023 96.00p 99.00p 91.00p 91.00p 20057
14/04/2023 95.50p 98.85p 92.00p 96.00p 28116
13/04/2023 92.50p 99.40p 91.00p 95.50p 68236
12/04/2023 82.50p 95.00p 82.50p 92.50p 40985
11/04/2023 82.50p 85.00p 80.00p 82.50p 28216
06/04/2023 82.50p 85.00p 68.70p 82.50p 309225
05/04/2023 86.50p 88.56p 86.15p 88.00p 12910
04/04/2023 86.00p 90.00p 82.00p 86.50p 43572
03/04/2023 86.00p 86.00p 82.00p 86.00p 2227
31/03/2023 86.00p 90.00p 82.00p 86.00p 5960
30/03/2023 86.00p 86.00p 82.08p 86.00p 13262
29/03/2023 86.00p 90.00p 83.50p 86.00p 7455
28/03/2023 87.50p 87.50p 85.60p 86.00p 560
27/03/2023 86.00p 90.00p 82.08p 87.50p 42058
24/03/2023 86.00p 86.00p 82.00p 86.00p 4937
23/03/2023 84.00p 90.00p 83.55p 86.00p 23704
22/03/2023 85.50p 85.50p 81.00p 85.00p 162243
21/03/2023 90.50p 90.50p 85.00p 85.50p 80880
20/03/2023 91.50p 93.00p 90.00p 90.50p 6155
17/03/2023 91.50p 93.00p 91.20p 91.50p 546
16/03/2023 91.50p 93.00p 90.00p 91.50p 5449
15/03/2023 91.50p 91.50p 90.00p 91.50p 2430
14/03/2023 91.50p 93.00p 90.00p 91.50p 50605
13/03/2023 93.50p 93.50p 90.00p 91.50p 48674
10/03/2023 94.50p 94.50p 90.00p 93.50p 14409
09/03/2023 92.50p 95.58p 92.07p 94.50p 67744
08/03/2023 92.50p 93.10p 91.00p 92.50p 4094
07/03/2023 93.00p 95.00p 91.00p 93.00p 95865
06/03/2023 92.50p 93.75p 90.25p 93.00p 50343
03/03/2023 92.50p 95.00p 90.00p 92.50p 21202
02/03/2023 92.50p 92.50p 90.25p 92.50p 3728
01/03/2023 93.00p 93.00p 90.00p 92.50p 220523
28/02/2023 93.00p 95.00p 91.00p 93.00p 30532
27/02/2023 93.00p 95.00p 91.00p 93.00p 5139
24/02/2023 92.50p 95.00p 91.00p 93.00p 7301
23/02/2023 91.50p 95.00p 90.00p 93.00p 50797
22/02/2023 93.50p 95.00p 90.00p 91.50p 229313
21/02/2023 93.50p 97.00p 92.31p 93.50p 10254
20/02/2023 87.50p 96.89p 85.51p 93.50p 60283
17/02/2023 87.50p 89.25p 79.00p 87.50p 286575
16/02/2023 89.00p 90.00p 85.00p 87.50p 41727
15/02/2023 89.00p 90.00p 85.60p 89.00p 23785
14/02/2023 89.00p 90.00p 88.10p 89.00p 54654
13/02/2023 89.00p 90.00p 88.50p 89.00p 67045
10/02/2023 89.00p 90.00p 88.00p 89.00p 286458
09/02/2023 89.00p 90.00p 88.00p 89.00p 77696
08/02/2023 91.00p 92.00p 88.00p 89.00p 69501
07/02/2023 91.00p 92.00p 90.00p 91.00p 117673
06/02/2023 94.00p 95.00p 90.00p 91.00p 82476
03/02/2023 96.50p 96.50p 93.00p 94.00p 49409
02/02/2023 96.00p 96.50p 92.55p 96.50p 260525
01/02/2023 97.00p 97.00p 92.50p 96.00p 59564
31/01/2023 97.00p 100.00p 94.00p 97.00p 5223
30/01/2023 97.00p 100.00p 94.00p 97.00p 10105
27/01/2023 97.00p 100.00p 92.20p 100.00p 26811
26/01/2023 97.00p 100.00p 94.10p 97.00p 203322
25/01/2023 110.00p 110.20p 91.80p 91.80p 266453
24/01/2023 107.50p 117.50p 106.00p 110.00p 56797
23/01/2023 107.50p 110.00p 105.00p 107.50p 39542
20/01/2023 117.50p 120.00p 105.00p 107.00p 187220
19/01/2023 138.50p 140.00p 106.55p 115.00p 395989
18/01/2023 137.50p 141.90p 136.50p 138.50p 145907
17/01/2023 140.00p 140.00p 133.00p 137.50p 45738
16/01/2023 145.50p 147.00p 139.50p 139.50p 37594
13/01/2023 145.50p 147.00p 141.00p 144.00p 54164
12/01/2023 152.50p 155.00p 141.00p 149.00p 125490
11/01/2023 152.50p 159.10p 150.00p 153.00p 131909
10/01/2023 131.50p 155.00p 128.00p 153.00p 286877
09/01/2023 108.50p 134.50p 105.00p 134.50p 164352
06/01/2023 102.50p 110.00p 102.50p 108.50p 33843
05/01/2023 102.50p 104.75p 100.10p 102.50p 61292
04/01/2023 106.50p 106.50p 100.00p 102.00p 82355
03/01/2023 110.00p 110.00p 103.12p 106.00p 42210
30/12/2022 110.00p 110.00p 105.70p 108.50p 7180
29/12/2022 110.00p 112.00p 105.00p 105.00p 26709
28/12/2022 110.00p 110.00p 105.00p 108.50p 283
23/12/2022 110.00p 111.48p 105.00p 108.50p 46582
22/12/2022 110.00p 111.50p 105.00p 107.50p 27401
21/12/2022 115.00p 115.00p 109.50p 109.50p 8610
20/12/2022 112.50p 115.00p 110.00p 112.50p 26302
19/12/2022 107.50p 114.00p 107.31p 112.50p 100074
16/12/2022 114.00p 114.00p 105.00p 107.00p 59319
15/12/2022 120.00p 120.00p 110.00p 112.50p 30863
14/12/2022 120.00p 120.00p 116.00p 117.00p 46705
13/12/2022 121.00p 124.00p 115.00p 117.00p 40067
12/12/2022 121.00p 124.00p 117.00p 120.50p 8170
09/12/2022 121.00p 124.00p 120.50p 120.50p 41231
08/12/2022 121.00p 122.00p 117.00p 120.50p 6341
07/12/2022 129.50p 129.50p 117.00p 120.50p 75518
06/12/2022 129.50p 133.00p 126.00p 128.50p 34529
05/12/2022 115.00p 138.00p 115.00p 129.50p 219838
02/12/2022 101.00p 120.00p 98.94p 118.00p 244042
01/12/2022 101.00p 104.00p 98.55p 101.00p 263876
30/11/2022 102.00p 102.00p 96.55p 101.00p 34758
29/11/2022 102.00p 102.00p 100.00p 101.50p 131469
28/11/2022 102.00p 102.00p 99.01p 101.50p 48980
25/11/2022 107.50p 110.00p 99.25p 101.50p 170507
24/11/2022 107.50p 109.80p 107.50p 107.50p 48703
23/11/2022 107.50p 109.80p 107.50p 107.50p 120000
22/11/2022 109.50p 110.00p 107.50p 107.50p 734136
21/11/2022 109.50p 110.00p 106.60p 107.50p 109153
18/11/2022 103.00p 113.00p 103.00p 107.50p 481355
17/11/2022 100.50p 108.00p 96.00p 104.00p 1670649
16/11/2022 100.50p 102.12p 96.00p 100.50p 90705
15/11/2022 97.50p 105.00p 97.50p 100.50p 219838
14/11/2022 94.00p 99.60p 90.00p 96.00p 202436
11/11/2022 92.50p 92.50p 90.00p 92.50p 118777
10/11/2022 97.50p 97.50p 90.00p 92.50p 137569
09/11/2022 105.00p 105.00p 95.25p 97.50p 87182
08/11/2022 105.00p 105.00p 102.00p 105.00p 2306
07/11/2022 106.00p 110.00p 102.00p 105.00p 8225
04/11/2022 108.50p 110.00p 102.00p 102.00p 5117
03/11/2022 108.50p 108.50p 105.00p 108.50p 1468
02/11/2022 108.50p 112.00p 105.90p 108.50p 5345
01/11/2022 108.50p 108.50p 105.55p 108.50p 6688
31/10/2022 108.50p 108.50p 105.00p 108.50p 25187

*Close Price adjusted for both dividends and splits