Gear4music (Holdings) (G4M) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/10/2019 200.00p 200.00p 195.20p 200.00p 8600
01/10/2019 200.00p 203.80p 198.51p 200.00p 6162
30/09/2019 200.00p 203.80p 195.20p 200.00p 490
27/09/2019 200.00p 204.00p 198.51p 200.00p 4116
26/09/2019 200.00p 204.75p 200.00p 200.00p 2436
25/09/2019 200.00p 205.00p 195.00p 200.00p 29800
24/09/2019 200.00p 205.00p 198.51p 200.00p 98315
23/09/2019 200.00p 205.00p 200.00p 200.00p 1651
20/09/2019 200.00p 205.00p 200.00p 200.00p 726
19/09/2019 200.00p 200.00p 200.00p 200.00p 254
18/09/2019 200.00p 200.00p 197.00p 200.00p 1253
17/09/2019 200.00p 205.00p 200.00p 200.00p 1804
16/09/2019 200.00p 205.00p 200.00p 200.00p 4665
13/09/2019 200.00p 204.78p 197.51p 200.00p 15000
12/09/2019 200.00p 205.00p 199.80p 200.00p 44739
11/09/2019 197.50p 200.00p 193.61p 197.50p 116325
10/09/2019 197.50p 205.00p 193.61p 197.50p 5912
09/09/2019 197.50p 200.00p 193.61p 197.50p 91939
06/09/2019 197.50p 199.80p 197.50p 197.50p 506
05/09/2019 197.50p 200.00p 193.51p 197.50p 1805
04/09/2019 197.50p 200.00p 192.51p 197.50p 10696
03/09/2019 197.50p 198.00p 197.50p 197.50p 5251
02/09/2019 197.50p 198.00p 192.00p 197.50p 11843
30/08/2019 195.00p 204.85p 190.00p 197.50p 117977
29/08/2019 187.50p 190.00p 183.30p 187.50p 15445
28/08/2019 185.00p 188.50p 183.30p 187.50p 12005
27/08/2019 185.00p 185.00p 185.00p 185.00p 0
23/08/2019 185.00p 187.00p 181.11p 185.00p 1519
22/08/2019 185.00p 188.50p 181.11p 185.00p 21891
21/08/2019 185.00p 185.00p 180.10p 185.00p 4469
20/08/2019 185.00p 185.00p 180.10p 185.00p 5549
19/08/2019 182.50p 185.00p 180.05p 185.00p 4040
16/08/2019 182.50p 184.95p 182.50p 182.50p 5428
15/08/2019 187.50p 187.50p 180.05p 182.50p 18459
14/08/2019 187.50p 187.50p 185.05p 187.50p 6269
13/08/2019 187.50p 190.00p 185.00p 187.50p 10234
12/08/2019 187.50p 188.35p 185.00p 187.50p 39344
09/08/2019 187.50p 187.50p 185.00p 187.50p 3000
08/08/2019 192.50p 192.50p 185.10p 187.50p 12751
07/08/2019 192.50p 192.50p 190.00p 192.50p 8700
06/08/2019 192.50p 192.50p 190.05p 192.50p 4380
05/08/2019 195.00p 200.00p 191.00p 192.50p 6045
02/08/2019 195.00p 195.00p 191.00p 195.00p 51455
01/08/2019 197.50p 197.50p 191.00p 195.00p 2599
31/07/2019 197.50p 200.00p 191.51p 197.50p 19350
30/07/2019 205.00p 205.90p 195.00p 197.50p 11666
29/07/2019 205.00p 205.00p 201.11p 205.00p 151
26/07/2019 205.00p 205.90p 201.11p 205.00p 5083
25/07/2019 205.00p 207.00p 201.11p 205.00p 18841
24/07/2019 212.50p 212.50p 200.10p 205.00p 15124
23/07/2019 212.50p 212.50p 205.00p 212.50p 10314
22/07/2019 212.50p 212.50p 205.50p 212.50p 16444
19/07/2019 212.50p 220.00p 206.10p 212.50p 5131
18/07/2019 212.50p 212.50p 206.10p 212.50p 4459
17/07/2019 212.50p 215.00p 212.50p 212.50p 3569
16/07/2019 212.50p 212.50p 207.50p 212.50p 1861
15/07/2019 212.50p 215.00p 207.50p 212.50p 9171
12/07/2019 212.50p 215.00p 207.00p 212.50p 7984
11/07/2019 212.50p 215.00p 205.15p 214.00p 29421
10/07/2019 212.50p 215.00p 205.50p 215.00p 12228
09/07/2019 212.50p 212.50p 212.50p 212.50p 0
08/07/2019 212.50p 214.60p 206.00p 212.50p 15768
05/07/2019 212.50p 213.90p 208.00p 212.50p 23620
04/07/2019 212.50p 215.26p 210.00p 215.00p 42462
03/07/2019 212.50p 212.50p 208.63p 212.50p 7696
02/07/2019 212.50p 212.50p 209.10p 212.50p 25133
01/07/2019 212.50p 217.00p 208.50p 212.50p 8914
28/06/2019 215.00p 215.00p 208.10p 212.50p 17198
27/06/2019 215.00p 215.00p 211.00p 215.00p 21029
26/06/2019 215.00p 216.80p 212.00p 215.00p 47307
25/06/2019 235.00p 235.00p 194.21p 215.00p 339591
24/06/2019 227.50p 230.00p 225.00p 230.00p 36377
21/06/2019 227.50p 234.00p 221.10p 227.50p 27004
20/06/2019 232.50p 232.50p 230.00p 232.50p 15610
19/06/2019 232.50p 232.50p 230.00p 232.50p 7345
18/06/2019 232.50p 233.00p 230.00p 232.50p 6187
17/06/2019 235.00p 235.00p 230.00p 232.50p 173093
14/06/2019 240.00p 240.00p 231.00p 235.00p 7454
13/06/2019 245.00p 245.00p 235.00p 240.00p 19010
12/06/2019 245.00p 245.00p 240.00p 245.00p 5385
11/06/2019 245.00p 245.00p 240.00p 245.00p 9624
10/06/2019 245.00p 245.00p 240.00p 245.00p 58262
07/06/2019 240.00p 248.00p 237.50p 245.00p 20588
06/06/2019 240.00p 241.40p 236.10p 240.00p 9871
05/06/2019 240.00p 240.00p 236.10p 240.00p 5194
04/06/2019 237.50p 240.00p 231.10p 240.00p 23099
03/06/2019 237.50p 237.50p 231.00p 237.50p 6426
31/05/2019 237.50p 240.00p 231.00p 237.50p 8366
30/05/2019 235.00p 240.20p 230.00p 237.50p 45139
29/05/2019 237.50p 237.50p 231.00p 235.00p 6515
28/05/2019 252.50p 252.50p 230.00p 237.50p 65203
24/05/2019 250.00p 264.00p 248.13p 252.50p 96923
23/05/2019 247.50p 259.75p 244.00p 250.00p 125744
22/05/2019 212.50p 250.00p 210.00p 245.00p 485181
21/05/2019 205.00p 212.50p 205.00p 212.50p 11516
20/05/2019 202.50p 210.00p 202.50p 205.00p 18722
17/05/2019 205.00p 208.00p 202.00p 202.50p 47010
16/05/2019 212.50p 214.00p 202.00p 205.00p 35109
15/05/2019 190.00p 215.00p 190.00p 212.50p 113446
14/05/2019 187.50p 195.00p 187.50p 190.00p 15270
13/05/2019 187.50p 187.50p 187.22p 187.50p 18828
10/05/2019 187.50p 187.50p 187.10p 187.50p 60
09/05/2019 187.50p 193.00p 186.85p 187.50p 8375
08/05/2019 187.50p 193.00p 186.68p 187.50p 12365
07/05/2019 187.50p 192.90p 185.80p 187.50p 27724
03/05/2019 187.50p 192.90p 180.00p 187.50p 60602
02/05/2019 187.50p 192.90p 180.00p 187.50p 5859
01/05/2019 187.50p 195.00p 185.10p 187.50p 21998
30/04/2019 187.50p 194.70p 184.51p 187.50p 6434
29/04/2019 186.50p 191.00p 182.50p 186.50p 8176
26/04/2019 184.00p 190.92p 180.10p 186.50p 19850
25/04/2019 180.00p 186.40p 176.25p 184.00p 41574
24/04/2019 180.00p 181.50p 176.25p 180.00p 16807
23/04/2019 180.00p 181.90p 178.00p 180.00p 4958
18/04/2019 180.00p 184.50p 177.51p 180.00p 22665
17/04/2019 180.00p 185.00p 177.51p 180.00p 975
16/04/2019 177.50p 180.00p 175.00p 177.50p 33240
15/04/2019 185.00p 185.00p 175.00p 177.50p 27724
12/04/2019 185.00p 185.00p 180.00p 185.00p 73353
11/04/2019 185.00p 187.00p 180.00p 185.00p 16720
10/04/2019 192.50p 192.50p 181.11p 185.00p 23296
09/04/2019 192.50p 193.00p 187.50p 192.50p 2861
08/04/2019 192.50p 193.49p 187.50p 192.50p 107933
05/04/2019 185.00p 194.90p 182.60p 192.50p 107543
04/04/2019 197.50p 197.50p 181.10p 182.50p 94591
03/04/2019 204.00p 210.00p 193.51p 197.50p 131809
02/04/2019 185.00p 210.00p 171.00p 204.00p 204449
01/04/2019 217.50p 219.60p 210.00p 215.00p 50130
29/03/2019 217.50p 221.49p 210.00p 217.50p 49455
28/03/2019 210.00p 222.50p 209.10p 217.50p 117248
27/03/2019 207.50p 210.00p 205.50p 206.00p 136386
26/03/2019 205.00p 208.00p 202.13p 207.50p 12485
25/03/2019 202.50p 208.09p 196.91p 205.00p 24769
22/03/2019 202.50p 209.85p 196.80p 202.50p 31349
21/03/2019 202.50p 202.50p 195.00p 202.50p 9085
20/03/2019 197.50p 203.75p 194.00p 200.00p 49079
19/03/2019 187.50p 199.00p 186.50p 194.00p 44043
18/03/2019 187.50p 188.50p 185.00p 187.50p 304356
15/03/2019 187.50p 187.50p 185.00p 187.50p 3593
14/03/2019 187.50p 187.90p 185.00p 187.50p 15479
13/03/2019 192.50p 192.50p 185.00p 187.50p 64922
12/03/2019 194.00p 194.00p 187.00p 192.50p 44240
11/03/2019 195.00p 196.80p 190.08p 194.00p 41985
08/03/2019 195.00p 203.40p 195.00p 195.00p 80448
07/03/2019 192.50p 198.00p 189.50p 195.00p 239904
06/03/2019 190.00p 198.90p 185.51p 195.00p 80237
05/03/2019 185.00p 190.00p 182.80p 185.00p 32754
04/03/2019 195.00p 195.00p 180.00p 185.00p 33356
01/03/2019 195.00p 198.00p 192.11p 195.00p 46457
28/02/2019 190.00p 196.70p 185.50p 195.00p 59434
27/02/2019 185.00p 190.00p 181.50p 190.00p 16849
26/02/2019 180.00p 185.00p 175.00p 185.00p 76866
25/02/2019 180.00p 185.00p 171.00p 180.00p 33182
22/02/2019 180.00p 181.49p 173.21p 180.00p 17822
21/02/2019 180.00p 183.00p 173.00p 180.00p 68088
20/02/2019 172.50p 183.00p 170.00p 180.00p 64067
19/02/2019 175.00p 175.00p 170.00p 172.50p 100336
18/02/2019 175.00p 179.00p 171.60p 175.00p 27819
15/02/2019 180.00p 180.00p 170.31p 175.00p 58693
14/02/2019 180.00p 185.00p 177.00p 180.00p 19444
13/02/2019 180.00p 181.40p 177.00p 180.00p 10742
12/02/2019 180.00p 181.49p 176.00p 180.00p 60176
11/02/2019 180.00p 182.49p 176.00p 180.00p 64179
08/02/2019 177.50p 178.80p 175.50p 177.50p 56685
07/02/2019 177.50p 180.00p 175.00p 177.50p 18761
06/02/2019 185.00p 185.00p 175.00p 177.50p 47749
05/02/2019 185.00p 185.50p 180.50p 185.00p 20380
04/02/2019 185.00p 186.00p 180.00p 185.00p 31614
01/02/2019 185.00p 186.09p 181.00p 185.00p 9190
31/01/2019 185.00p 187.42p 181.00p 185.00p 44854
30/01/2019 180.00p 187.42p 178.90p 185.00p 50276
29/01/2019 185.00p 187.42p 177.51p 180.00p 77372
28/01/2019 200.00p 202.00p 185.00p 185.00p 61919
25/01/2019 200.00p 203.50p 195.30p 200.00p 22871
24/01/2019 187.50p 204.00p 186.00p 200.00p 121700
23/01/2019 202.50p 205.00p 190.00p 191.50p 163543
22/01/2019 212.50p 224.90p 200.00p 209.00p 262389
21/01/2019 195.00p 225.00p 195.00p 217.50p 663070
18/01/2019 180.00p 199.00p 180.00p 195.00p 772989
17/01/2019 170.00p 185.27p 154.00p 180.00p 1894372
16/01/2019 172.50p 175.00p 165.00p 170.00p 144652
15/01/2019 170.00p 175.00p 166.50p 175.00p 175104
14/01/2019 187.50p 200.00p 165.00p 173.00p 534541
11/01/2019 212.50p 214.00p 183.80p 202.00p 272625
10/01/2019 225.00p 225.00p 201.50p 212.50p 484604
09/01/2019 222.50p 228.50p 218.00p 220.00p 155629
08/01/2019 220.00p 237.00p 218.50p 222.50p 427073
07/01/2019 240.00p 245.00p 193.30p 222.00p 1432479
04/01/2019 370.00p 380.00p 230.00p 235.00p 2980047
03/01/2019 510.00p 512.00p 510.00p 510.00p 96
02/01/2019 520.00p 520.00p 504.00p 512.00p 1843
31/12/2018 517.00p 520.00p 516.00p 520.00p 338
28/12/2018 525.00p 525.00p 516.00p 520.00p 2142
27/12/2018 525.00p 525.00p 516.00p 525.00p 2752
24/12/2018 525.00p 525.00p 518.00p 525.00p 376
21/12/2018 528.00p 528.00p 516.00p 525.00p 4482
20/12/2018 528.00p 528.00p 520.00p 528.00p 2064
19/12/2018 528.00p 528.00p 520.00p 528.00p 4587
18/12/2018 528.00p 530.00p 520.00p 528.00p 4882
17/12/2018 540.00p 540.00p 520.00p 528.00p 6156

*Close Price adjusted for both dividends and splits