Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/07/2020 385.00p 392.00p 376.23p 385.00p 5311
07/07/2020 390.00p 395.00p 376.23p 385.00p 12120
06/07/2020 382.50p 403.50p 375.00p 390.00p 38367
03/07/2020 400.00p 401.49p 375.60p 380.00p 45941
02/07/2020 407.50p 407.50p 396.00p 400.00p 39054
01/07/2020 412.50p 412.50p 405.30p 406.00p 8526
30/06/2020 412.50p 412.50p 405.00p 407.50p 62054
29/06/2020 415.00p 416.40p 405.00p 407.50p 36698
26/06/2020 415.00p 418.00p 414.30p 415.00p 86139
25/06/2020 417.50p 418.75p 413.90p 414.00p 89293
24/06/2020 387.50p 419.75p 387.50p 417.50p 91003
23/06/2020 355.00p 399.75p 355.00p 387.50p 414028
22/06/2020 307.50p 327.49p 302.40p 320.00p 116224
19/06/2020 280.00p 309.25p 280.00p 302.50p 38869
18/06/2020 280.00p 288.00p 280.00p 280.00p 6665
17/06/2020 280.00p 284.00p 273.55p 280.00p 4324
16/06/2020 280.00p 284.20p 271.55p 280.00p 18555
15/06/2020 285.00p 285.00p 271.11p 280.00p 8891
12/06/2020 285.00p 286.40p 280.50p 285.00p 3585
11/06/2020 300.00p 300.00p 281.50p 285.00p 21823
10/06/2020 300.00p 310.00p 293.00p 300.00p 10774
09/06/2020 300.00p 310.00p 291.55p 300.00p 21776
08/06/2020 290.00p 310.00p 288.00p 300.00p 120481
05/06/2020 290.00p 300.00p 282.50p 290.00p 18405
04/06/2020 290.00p 297.07p 283.51p 290.00p 23110
03/06/2020 290.00p 296.80p 282.51p 290.00p 2757
02/06/2020 275.00p 290.05p 275.00p 290.00p 20949
01/06/2020 275.00p 280.00p 273.30p 275.00p 1418
29/05/2020 275.00p 280.52p 272.11p 275.00p 12956
28/05/2020 275.00p 280.00p 270.12p 275.00p 16926
27/05/2020 275.00p 279.90p 270.06p 275.00p 21542
26/05/2020 275.00p 276.49p 270.51p 275.00p 12121
25/05/2020 275.00p 276.49p 270.00p 275.00p 5657
22/05/2020 275.00p 276.49p 270.00p 275.00p 5657
21/05/2020 275.00p 277.49p 271.00p 275.00p 10009
20/05/2020 290.00p 290.00p 271.00p 275.00p 93526
19/05/2020 295.00p 295.00p 280.00p 290.00p 19716
18/05/2020 300.00p 308.70p 285.00p 295.00p 19245
15/05/2020 307.50p 313.00p 290.00p 300.00p 14320
14/05/2020 305.00p 315.00p 300.10p 307.50p 31946
13/05/2020 302.50p 310.00p 301.00p 305.00p 36572
12/05/2020 295.00p 305.05p 285.00p 302.50p 42204
11/05/2020 285.00p 305.00p 285.00p 295.00p 43508
08/05/2020 285.00p 288.70p 281.51p 285.00p 10369
07/05/2020 285.00p 288.70p 281.51p 285.00p 10369
06/05/2020 285.00p 288.70p 285.00p 285.00p 393
05/05/2020 285.00p 288.80p 281.00p 285.00p 128621
04/05/2020 282.50p 290.00p 278.00p 285.00p 21067
01/05/2020 290.00p 290.00p 271.00p 282.50p 22465
30/04/2020 292.50p 297.80p 285.15p 292.50p 18979
29/04/2020 292.50p 297.80p 290.50p 292.50p 15331
28/04/2020 292.50p 299.85p 290.00p 292.50p 25930
27/04/2020 297.50p 304.85p 290.00p 292.50p 22247
24/04/2020 277.50p 305.00p 277.50p 297.50p 51265
23/04/2020 275.00p 283.35p 270.00p 277.50p 150908
22/04/2020 250.00p 259.00p 243.00p 250.00p 38173
21/04/2020 250.00p 253.24p 242.11p 245.00p 16949
20/04/2020 235.00p 253.24p 235.00p 247.50p 32837
17/04/2020 225.00p 235.00p 220.02p 235.00p 32352
16/04/2020 235.00p 238.00p 220.00p 225.00p 24115
15/04/2020 235.00p 239.90p 230.35p 235.00p 18847
14/04/2020 235.00p 240.12p 230.00p 235.00p 43154
13/04/2020 215.00p 240.00p 213.25p 235.00p 36560
10/04/2020 215.00p 240.00p 213.25p 235.00p 36560
09/04/2020 215.00p 240.00p 213.25p 235.00p 36560
08/04/2020 212.50p 219.00p 208.90p 212.50p 8335
07/04/2020 202.50p 215.00p 198.00p 212.50p 24610
06/04/2020 205.00p 206.00p 202.50p 202.50p 7022
03/04/2020 207.50p 210.00p 191.00p 205.00p 21177
02/04/2020 180.00p 211.10p 180.00p 207.50p 64853
01/04/2020 170.00p 170.00p 170.00p 170.00p 1596
31/03/2020 172.50p 172.50p 166.50p 170.00p 16669
30/03/2020 175.00p 184.00p 165.00p 172.50p 19864
27/03/2020 167.50p 184.00p 167.50p 175.00p 7454
26/03/2020 167.50p 175.00p 163.55p 167.50p 7042
25/03/2020 165.00p 175.00p 155.00p 167.50p 13899
24/03/2020 150.00p 162.50p 150.00p 162.50p 31957
23/03/2020 152.50p 158.00p 142.00p 150.00p 12867
20/03/2020 142.50p 159.25p 140.00p 152.50p 44440
19/03/2020 142.50p 146.00p 135.00p 142.50p 29652
18/03/2020 145.00p 151.50p 135.00p 142.50p 9871
17/03/2020 160.00p 165.00p 140.00p 147.50p 10460
16/03/2020 180.00p 180.00p 155.00p 160.00p 35913
13/03/2020 182.50p 189.25p 175.00p 182.50p 7356
12/03/2020 195.00p 195.00p 180.00p 182.50p 6230
11/03/2020 197.50p 205.00p 190.00p 197.50p 7623
10/03/2020 190.00p 201.02p 190.00p 197.50p 25403
09/03/2020 192.50p 196.00p 185.00p 190.00p 7521
06/03/2020 192.50p 199.25p 192.00p 195.00p 9641
05/03/2020 212.50p 214.00p 201.00p 205.00p 9446
04/03/2020 212.50p 214.45p 205.90p 212.50p 3613
03/03/2020 207.50p 215.00p 205.90p 212.50p 17783
02/03/2020 215.00p 224.00p 205.06p 207.50p 57954
28/02/2020 215.00p 218.00p 201.00p 215.00p 38857
27/02/2020 242.50p 242.50p 220.00p 225.00p 11874
26/02/2020 265.00p 265.00p 242.11p 247.50p 26632
25/02/2020 272.50p 272.50p 262.00p 265.00p 15637
24/02/2020 280.00p 280.00p 266.50p 272.50p 32473
21/02/2020 262.50p 282.90p 262.50p 280.00p 54654
20/02/2020 262.50p 268.00p 261.30p 262.50p 2358
19/02/2020 262.50p 265.05p 261.00p 262.50p 4104
18/02/2020 267.50p 269.00p 262.50p 262.50p 26605
17/02/2020 242.50p 270.00p 241.00p 267.50p 35957
14/02/2020 240.00p 249.00p 238.60p 242.50p 11145
13/02/2020 240.00p 245.00p 236.00p 240.00p 88713
12/02/2020 232.50p 240.00p 230.40p 240.00p 20108
11/02/2020 232.50p 232.50p 230.40p 232.50p 2947
10/02/2020 235.00p 237.50p 231.00p 235.00p 35582
07/02/2020 235.00p 237.50p 231.00p 235.00p 1249
06/02/2020 235.00p 237.80p 230.00p 235.00p 17149
05/02/2020 237.50p 239.22p 235.00p 237.50p 5279
04/02/2020 250.00p 250.00p 235.75p 237.50p 19181
03/02/2020 262.50p 263.50p 250.00p 250.00p 24578
31/01/2020 267.50p 267.50p 255.00p 262.50p 36406
30/01/2020 272.50p 276.70p 265.00p 267.50p 13694
29/01/2020 272.50p 278.40p 265.00p 272.50p 4543
28/01/2020 272.50p 278.50p 272.00p 272.50p 29298
27/01/2020 272.50p 278.50p 272.50p 272.50p 35347
24/01/2020 272.50p 276.25p 272.50p 272.50p 20890
23/01/2020 245.00p 281.70p 245.00p 272.50p 277554
22/01/2020 242.50p 248.90p 240.00p 242.50p 26483
21/01/2020 242.50p 242.50p 240.00p 242.50p 5276
20/01/2020 242.50p 242.50p 240.00p 242.50p 6611
17/01/2020 242.50p 242.50p 240.00p 242.50p 1238
16/01/2020 237.50p 250.00p 237.50p 242.50p 8642
15/01/2020 237.50p 244.85p 235.00p 237.50p 14859
14/01/2020 237.50p 241.19p 234.00p 237.50p 5658
13/01/2020 225.00p 242.00p 222.10p 237.50p 44440
10/01/2020 230.00p 232.49p 220.00p 222.50p 20134
09/01/2020 232.50p 232.50p 227.00p 230.00p 2750
08/01/2020 232.50p 232.50p 227.51p 232.50p 341
07/01/2020 235.00p 237.40p 227.51p 232.50p 6121
06/01/2020 252.50p 252.50p 231.11p 235.00p 24606
03/01/2020 252.50p 252.50p 247.51p 252.50p 1100
02/01/2020 252.50p 252.50p 245.00p 252.50p 6577
01/01/2020 252.50p 252.50p 245.00p 252.50p 1758
31/12/2019 252.50p 252.50p 245.00p 252.50p 1758
30/12/2019 252.50p 259.00p 245.00p 252.50p 22907
27/12/2019 252.50p 252.50p 252.50p 252.50p 1735
26/12/2019 252.50p 257.50p 252.50p 252.50p 194
25/12/2019 252.50p 257.50p 252.50p 252.50p 194
24/12/2019 252.50p 257.50p 252.50p 252.50p 194
23/12/2019 257.50p 262.00p 252.00p 252.50p 42039
20/12/2019 257.50p 262.00p 255.00p 257.50p 6901
19/12/2019 247.50p 265.00p 242.00p 257.50p 41552
18/12/2019 247.50p 252.00p 240.00p 247.50p 6750
17/12/2019 235.00p 258.70p 235.00p 247.50p 54852
16/12/2019 227.50p 235.00p 222.00p 235.00p 36165
13/12/2019 212.50p 234.92p 208.30p 227.50p 43816
12/12/2019 212.50p 212.50p 208.30p 212.50p 12300
11/12/2019 212.50p 212.50p 208.30p 212.50p 7163
10/12/2019 212.50p 220.00p 208.30p 212.50p 1942
09/12/2019 212.50p 212.50p 208.30p 212.50p 2242
06/12/2019 212.50p 212.50p 208.30p 212.50p 3680
05/12/2019 212.50p 212.50p 208.30p 212.50p 1824
04/12/2019 212.50p 212.50p 205.51p 212.50p 1400
03/12/2019 212.50p 212.50p 205.51p 212.50p 386
02/12/2019 212.50p 220.00p 205.00p 212.50p 6063
29/11/2019 212.50p 220.00p 205.00p 212.50p 1614
28/11/2019 212.50p 212.50p 205.00p 212.50p 8894
27/11/2019 212.50p 219.89p 206.00p 212.50p 12126
26/11/2019 205.00p 214.49p 205.00p 212.50p 17327
25/11/2019 202.50p 207.80p 201.21p 205.00p 25474
22/11/2019 205.00p 205.00p 200.00p 202.50p 6180
21/11/2019 205.00p 207.00p 201.11p 205.00p 4180
20/11/2019 207.50p 207.50p 201.11p 205.00p 3400
19/11/2019 207.50p 210.00p 207.50p 207.50p 715
18/11/2019 207.50p 209.50p 205.00p 207.50p 15628
15/11/2019 207.50p 210.00p 205.00p 207.50p 2798
14/11/2019 215.00p 215.00p 205.35p 207.50p 15019
13/11/2019 215.00p 220.00p 212.60p 215.00p 17603
12/11/2019 255.00p 255.00p 212.11p 215.00p 166984
11/11/2019 250.00p 259.00p 240.00p 242.50p 49485
08/11/2019 222.50p 259.00p 222.50p 250.00p 134647
07/11/2019 217.50p 225.00p 217.50p 222.50p 183769
06/11/2019 220.00p 225.00p 210.15p 217.50p 16703
05/11/2019 210.00p 225.19p 207.82p 220.00p 39000
04/11/2019 210.00p 212.49p 207.57p 210.00p 14367
01/11/2019 215.00p 215.00p 206.00p 210.00p 9029
31/10/2019 215.00p 220.00p 210.10p 215.00p 3015
30/10/2019 215.00p 217.49p 211.00p 215.00p 8937
29/10/2019 215.00p 219.00p 211.00p 215.00p 5399
28/10/2019 215.00p 218.90p 215.00p 215.00p 3379
25/10/2019 217.50p 220.00p 210.00p 215.00p 9712
24/10/2019 220.00p 225.00p 215.00p 217.50p 54963
23/10/2019 232.50p 235.00p 215.50p 220.00p 18577
22/10/2019 217.50p 248.46p 212.10p 232.50p 370359
21/10/2019 202.50p 205.70p 197.55p 202.50p 4925
18/10/2019 202.50p 205.80p 197.50p 202.50p 32735
17/10/2019 202.50p 210.00p 196.65p 202.50p 13259
16/10/2019 202.50p 210.00p 202.50p 202.50p 55122
15/10/2019 202.50p 202.50p 202.50p 202.50p 0
14/10/2019 202.50p 202.50p 196.55p 202.50p 1584
11/10/2019 202.50p 209.70p 196.55p 202.50p 10512
10/10/2019 200.00p 205.00p 200.00p 202.50p 118449
09/10/2019 200.00p 200.00p 200.00p 200.00p 0
08/10/2019 200.00p 200.00p 200.00p 200.00p 800
07/10/2019 200.00p 200.00p 200.00p 200.00p 3000
04/10/2019 202.50p 203.80p 200.00p 200.00p 1000
03/10/2019 200.00p 200.00p 195.20p 200.00p 7000

*Close Price adjusted for both dividends and splits