Gordon Dadds Group (GOR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gordon Dadds Group

Date Open High Low Close* Volume
19/10/2007 2,512.00p 2,512.00p 2,512.00p 2,512.00p 0
18/10/2007 2,544.00p 2,544.00p 2,512.00p 2,512.00p 31
17/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 2438
16/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
15/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
12/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
11/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
10/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
09/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
08/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
05/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
04/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
03/10/2007 2,544.00p 2,560.00p 2,560.00p 2,544.00p 781
02/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 156
01/10/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
28/09/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
27/09/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
26/09/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
25/09/2007 2,544.00p 2,544.00p 2,544.00p 2,544.00p 0
24/09/2007 2,528.00p 2,528.00p 2,528.00p 2,528.00p 0
21/09/2007 2,528.00p 2,528.00p 2,528.00p 2,528.00p 0
20/09/2007 2,672.00p 2,672.00p 2,528.00p 2,528.00p 250
19/09/2007 2,656.00p 2,656.00p 2,656.00p 2,656.00p 0
18/09/2007 2,656.00p 2,656.00p 2,656.00p 2,656.00p 156
17/09/2007 2,704.00p 2,704.00p 2,656.00p 2,656.00p 312
14/09/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 196
13/09/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
12/09/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 24
11/09/2007 2,672.00p 2,704.00p 2,672.00p 2,704.00p 0
10/09/2007 2,720.00p 2,720.00p 2,704.00p 2,704.00p 0
07/09/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
06/09/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 556
05/09/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 469
04/09/2007 2,736.00p 2,736.00p 2,720.00p 2,720.00p 0
03/09/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
31/08/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
30/08/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
29/08/2007 2,736.00p 2,736.00p 2,720.00p 2,720.00p 97
28/08/2007 2,736.00p 2,736.00p 2,736.00p 2,736.00p 0
24/08/2007 2,736.00p 2,736.00p 2,736.00p 2,736.00p 0
23/08/2007 2,704.00p 2,736.00p 2,704.00p 2,736.00p 106
22/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
21/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
20/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
17/08/2007 2,704.00p 2,736.00p 2,704.00p 2,704.00p 0
16/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
15/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
14/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
13/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 688
10/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
09/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
08/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 278
07/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
06/08/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
03/08/2007 2,720.00p 2,720.00p 2,704.00p 2,704.00p 312
02/08/2007 2,720.00p 2,736.00p 2,720.00p 2,736.00p 1094
01/08/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
31/07/2007 2,688.00p 2,720.00p 2,688.00p 2,720.00p 162
30/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 1172
27/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 0
26/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 0
25/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 156
24/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 416
23/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 3681
20/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 0
19/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 0
18/07/2007 2,688.00p 2,688.00p 2,688.00p 2,688.00p 62
17/07/2007 2,720.00p 2,720.00p 2,704.00p 2,704.00p 156
16/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
13/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
12/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 409
11/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
10/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 3394
09/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 6050
06/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
05/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
04/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 312
03/07/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 156
02/07/2007 2,720.00p 2,720.00p 2,704.00p 2,720.00p 0
29/06/2007 2,720.00p 2,720.00p 2,704.00p 2,720.00p 0
28/06/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
27/06/2007 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
26/06/2007 2,768.00p 2,768.00p 2,720.00p 2,720.00p 0
25/06/2007 2,768.00p 2,768.00p 2,768.00p 2,768.00p 977
22/06/2007 2,768.00p 2,768.00p 2,768.00p 2,768.00p 0
21/06/2007 2,768.00p 2,768.00p 2,768.00p 2,768.00p 0
20/06/2007 2,768.00p 2,768.00p 2,768.00p 2,768.00p 0
19/06/2007 2,832.00p 2,832.00p 2,768.00p 2,768.00p 0
18/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
15/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
14/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 188
13/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 201
12/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 43
11/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
08/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
07/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 38
06/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
05/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 26
04/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 77
01/06/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
31/05/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
30/05/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 4219
29/05/2007 2,832.00p 2,832.00p 2,832.00p 2,832.00p 0
25/05/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 31
24/05/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
23/05/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
22/05/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
21/05/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
18/05/2007 2,768.00p 2,800.00p 2,768.00p 2,800.00p 3906
17/05/2007 2,768.00p 2,768.00p 2,768.00p 2,768.00p 0
16/05/2007 2,768.00p 2,768.00p 2,768.00p 2,768.00p 43
15/05/2007 2,736.00p 2,768.00p 2,736.00p 2,768.00p 2947
14/05/2007 2,736.00p 2,736.00p 2,736.00p 2,736.00p 0
11/05/2007 2,736.00p 2,736.00p 2,736.00p 2,736.00p 0
10/05/2007 2,704.00p 2,720.00p 2,704.00p 2,720.00p 62
09/05/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
08/05/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
04/05/2007 2,704.00p 2,704.00p 2,704.00p 2,704.00p 0
03/05/2007 2,640.00p 2,704.00p 2,576.00p 2,704.00p 0
02/05/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
01/05/2007 2,576.00p 2,608.00p 2,576.00p 2,608.00p 188
30/04/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 38
27/04/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
26/04/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
25/04/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
24/04/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
23/04/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
20/04/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
19/04/2007 2,608.00p 2,608.00p 2,576.00p 2,576.00p 0
18/04/2007 2,608.00p 2,640.00p 2,608.00p 2,608.00p 0
17/04/2007 2,608.00p 2,640.00p 2,608.00p 2,608.00p 39
16/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
13/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
12/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
11/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
10/04/2007 2,640.00p 2,640.00p 2,608.00p 2,608.00p 0
05/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
04/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 6564
03/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 38
02/04/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
30/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
29/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
28/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
27/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
26/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
23/03/2007 2,608.00p 2,640.00p 2,608.00p 2,608.00p 0
22/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 3
21/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
20/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 336
19/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
16/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 0
15/03/2007 2,608.00p 2,640.00p 2,608.00p 2,608.00p 105
14/03/2007 2,608.00p 2,608.00p 2,608.00p 2,608.00p 38
13/03/2007 2,608.00p 2,608.00p 2,576.00p 2,608.00p 286
12/03/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 47024
09/03/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 1094
08/03/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 47
07/03/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
06/03/2007 2,608.00p 2,608.00p 2,576.00p 2,576.00p 60
05/03/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 58
02/03/2007 2,560.00p 2,560.00p 2,560.00p 2,576.00p 279
01/03/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 16
28/02/2007 2,560.00p 2,576.00p 2,560.00p 2,560.00p 0
27/02/2007 2,560.00p 2,576.00p 2,560.00p 2,560.00p 0
26/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
23/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
22/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
21/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
20/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
19/02/2007 2,576.00p 2,576.00p 2,560.00p 2,560.00p 0
16/02/2007 2,576.00p 2,576.00p 2,560.00p 2,560.00p 0
15/02/2007 2,560.00p 2,576.00p 2,560.00p 2,560.00p 0
14/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 6219
13/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 312
12/02/2007 2,576.00p 2,576.00p 2,560.00p 2,560.00p 0
09/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
08/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
07/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
06/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
05/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
02/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
01/02/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 18
31/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
30/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
29/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 62
26/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
25/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
24/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 90
23/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
22/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
19/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 2178
18/01/2007 2,576.00p 2,576.00p 2,560.00p 2,560.00p 4037
17/01/2007 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
16/01/2007 2,576.00p 2,576.00p 2,560.00p 2,560.00p 0
15/01/2007 2,576.00p 2,576.00p 2,560.00p 2,560.00p 0
12/01/2007 2,576.00p 2,576.00p 2,560.00p 2,560.00p 156
11/01/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 125
10/01/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
09/01/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0
08/01/2007 2,576.00p 2,576.00p 2,576.00p 2,576.00p 0

*Close Price adjusted for both dividends and splits