- Share Prices
Gear4Music (Holdings) PLC (G4M)
181.00p+0.00 (+0.00%)26 Jul 2024, 16:24
Gear4Music (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 25, 2024 | 181.00p | 178.48p | 178.48p | 181.00p | 1,108 |
Jul 24, 2024 | 181.00p | 183.24p | 180.00p | 181.00p | 15,551 |
Jul 23, 2024 | 182.50p | 185.00p | 178.00p | 181.00p | 5,051 |
Jul 22, 2024 | 184.00p | 187.00p | 180.07p | 182.50p | 20,626 |
Jul 19, 2024 | 176.00p | 187.00p | 177.90p | 182.00p | 109,836 |
Jul 18, 2024 | 176.00p | 178.00p | 178.00p | 176.00p | 5,000 |
Jul 17, 2024 | 177.50p | 180.00p | 175.00p | 176.00p | 27,316 |
Jul 16, 2024 | 180.00p | 185.00p | 175.00p | 177.50p | 70,944 |
Jul 15, 2024 | 180.00p | 181.80p | 176.20p | 180.00p | 9,041 |
Jul 12, 2024 | 180.00p | 176.00p | 175.00p | 180.00p | 13,100 |
Jul 11, 2024 | 182.50p | 185.00p | 176.00p | 180.00p | 5,503 |
Jul 10, 2024 | 176.00p | 188.60p | 180.00p | 182.50p | 130,654 |
Jul 9, 2024 | 165.00p | 185.00p | 160.00p | 185.00p | 52,023 |
Jul 8, 2024 | 165.00p | 170.00p | 168.00p | 165.00p | 6,411 |
Jul 5, 2024 | 165.00p | 170.00p | 164.00p | 165.00p | 15,711 |
Jul 4, 2024 | 165.00p | 170.00p | 165.00p | 165.00p | 1,520 |
Jul 3, 2024 | 165.00p | 163.30p | 161.00p | 165.00p | 16,622 |
Jul 2, 2024 | 165.00p | 164.50p | 164.00p | 165.00p | 9,343 |
Jul 1, 2024 | 165.00p | 164.00p | 164.00p | 165.00p | 684 |
Jun 28, 2024 | 167.50p | 170.00p | 160.00p | 165.00p | 20,186 |
Jun 27, 2024 | 167.50p | 170.00p | 160.00p | 167.50p | 29,792 |
Jun 26, 2024 | 167.50p | 175.00p | 165.00p | 167.50p | 100,361 |
Jun 25, 2024 | 135.00p | 165.00p | 140.00p | 167.50p | 3,049,956 |
Jun 24, 2024 | 130.00p | 140.00p | 125.00p | 134.00p | 2,298,943 |
Jun 21, 2024 | 127.50p | 135.00p | 129.00p | 130.00p | 24,460 |
Jun 20, 2024 | 127.50p | 127.25p | 125.00p | 127.50p | 26,635 |
Jun 19, 2024 | 127.50p | 130.00p | 125.00p | 127.50p | 303 |
Jun 18, 2024 | 127.50p | 130.00p | 125.00p | 127.50p | 10,040 |
Jun 17, 2024 | 127.50p | 127.40p | 125.25p | 127.50p | 2,265 |
Jun 14, 2024 | 127.50p | 126.90p | 125.50p | 126.50p | 24,450 |
Jun 13, 2024 | 127.50p | 127.50p | 125.00p | 127.50p | 1,416 |
Jun 12, 2024 | 127.50p | 130.00p | 125.00p | 127.50p | 9,772 |
Jun 11, 2024 | 130.00p | 130.00p | 125.00p | 127.50p | 12,560 |
Jun 10, 2024 | 130.00p | 135.00p | 125.00p | 130.00p | 4,020 |
Jun 7, 2024 | 130.00p | 135.00p | 129.00p | 130.00p | 2,319 |
Jun 6, 2024 | 132.50p | 135.00p | 125.00p | 130.00p | 227 |
Jun 5, 2024 | 135.00p | 131.55p | 130.00p | 132.50p | 10,618 |
Jun 4, 2024 | 135.00p | 140.00p | 130.00p | 135.00p | 326,822 |
Jun 3, 2024 | 135.00p | 135.00p | 127.50p | 135.00p | 48,267 |
May 31, 2024 | 137.50p | 140.00p | 130.00p | 135.00p | 6,201 |
May 30, 2024 | 137.50p | 140.00p | 135.00p | 137.50p | 13,461 |
May 29, 2024 | 137.50p | 139.00p | 135.00p | 137.50p | 512 |
May 28, 2024 | 138.50p | 142.00p | 135.01p | 138.50p | 260 |
May 24, 2024 | 138.50p | 136.25p | 135.00p | 138.50p | 1,411 |
May 23, 2024 | 140.00p | 145.00p | 137.11p | 138.50p | 5,209 |
May 22, 2024 | 140.00p | 142.00p | 135.00p | 140.00p | 3,283 |
May 21, 2024 | 140.00p | 143.50p | 138.20p | 140.00p | 1,600 |
May 20, 2024 | 140.00p | 145.00p | 138.20p | 140.00p | 15,996 |
May 17, 2024 | 145.00p | 150.00p | 137.00p | 140.00p | 14,585 |
May 16, 2024 | 145.00p | 141.50p | 140.00p | 145.00p | 4,532 |