GB Group (GBG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GB Group

Date Open High Low Close* Volume
10/11/2009 22.75p 23.00p 22.75p 22.75p 15000
09/11/2009 21.50p 23.00p 21.50p 22.75p 104667
06/11/2009 21.25p 21.50p 21.00p 21.50p 0
05/11/2009 20.75p 21.25p 20.90p 21.25p 7500
04/11/2009 21.25p 21.25p 20.50p 20.75p 247724
03/11/2009 21.50p 21.50p 21.25p 21.25p 22123
02/11/2009 21.75p 21.70p 21.50p 21.50p 2304
30/10/2009 21.75p 21.75p 21.50p 21.75p 27371
29/10/2009 22.00p 21.75p 20.50p 21.75p 129560
28/10/2009 22.25p 22.25p 22.00p 22.00p 50000
27/10/2009 22.25p 22.50p 22.00p 22.25p 0
26/10/2009 23.25p 22.90p 21.50p 22.25p 251294
23/10/2009 23.50p 23.50p 22.75p 23.25p 81300
22/10/2009 23.50p 23.00p 23.00p 23.50p 12500
21/10/2009 24.00p 24.00p 23.50p 23.75p 140213
20/10/2009 24.00p 24.75p 23.50p 24.00p 87874
19/10/2009 24.00p 24.00p 23.50p 24.00p 37162
16/10/2009 24.00p 24.00p 23.50p 24.00p 59800
15/10/2009 24.00p 24.00p 23.50p 24.00p 26172
14/10/2009 24.50p 24.50p 23.50p 24.00p 31521
13/10/2009 24.50p 24.50p 24.00p 24.50p 88877
12/10/2009 24.25p 26.50p 24.00p 24.50p 589259
09/10/2009 22.00p 22.64p 22.48p 22.50p 27852
08/10/2009 20.50p 22.25p 20.50p 22.00p 112639
07/10/2009 20.75p 20.68p 20.52p 20.50p 26066
06/10/2009 20.50p 20.75p 19.77p 20.75p 23337
05/10/2009 20.25p 20.75p 20.25p 20.50p 0
02/10/2009 20.50p 20.25p 19.52p 20.25p 14938
01/10/2009 20.75p 21.00p 20.50p 20.50p 10000
30/09/2009 20.75p 21.00p 20.75p 20.75p 4706
29/09/2009 20.50p 21.00p 20.50p 20.75p 6323
28/09/2009 20.50p 21.00p 20.50p 20.50p 59514
25/09/2009 20.50p 21.00p 20.50p 20.50p 3000
24/09/2009 20.50p 21.00p 20.50p 20.50p 200600
23/09/2009 20.50p 21.00p 20.50p 20.50p 75967
22/09/2009 20.50p 21.00p 20.50p 20.50p 0
21/09/2009 20.50p 21.00p 20.50p 20.50p 25000

*Close Price adjusted for both dividends and splits