1. Share Prices

  2. Gear4Music (Holdings) PLC (G4M)

153.50p-4.00 (-2.54%)18 Aug 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gear4Music (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 18, 2022157.50p154.90p150.00p153.50p4,711
Aug 17, 2022157.50p165.00p150.00p157.50p2,067
Aug 16, 2022157.50p156.80p150.00p157.50p1,337
Aug 15, 2022157.50p165.00p150.00p157.50p66,468
Aug 12, 2022157.50p157.00p150.00p157.50p4,914
Aug 11, 2022157.50p165.00p151.50p157.50p16,150
Aug 10, 2022157.50p160.00p150.00p157.50p4,077
Aug 9, 2022157.50p160.00p156.00p157.50p9,859
Aug 8, 2022157.50p165.00p156.00p157.50p30,404
Aug 5, 2022172.50p168.50p151.50p157.50p36,274
Aug 4, 2022172.50p171.50p165.00p172.50p3,546
Aug 3, 2022172.50p180.00p165.00p172.50p29,519
Aug 2, 2022177.50p180.00p168.00p172.50p13,369
Aug 1, 2022180.00p185.00p171.00p177.50p2,152
Jul 29, 2022177.50p176.70p171.00p177.50p4,879
Jul 28, 2022177.50p185.00p170.00p177.50p3,114
Jul 27, 2022177.50p185.00p171.00p177.50p10,938
Jul 26, 2022177.50p185.00p171.00p177.50p35,696
Jul 25, 2022177.50p177.50p174.50p177.50p3,000
Jul 22, 2022177.50p178.00p170.00p177.50p660
Jul 21, 2022177.50p185.00p171.00p177.50p2,839
Jul 20, 2022177.50p179.00p171.25p177.50p4,046
Jul 19, 2022180.00p185.00p176.00p177.50p52,166
Jul 18, 2022177.50p182.00p182.00p180.00p1,228
Jul 15, 2022177.50p182.25p175.00p180.00p11,511
Jul 14, 2022180.00p185.00p179.50p180.00p7,413
Jul 13, 2022180.00p185.00p179.61p180.00p31,292
Jul 12, 2022180.00p182.80p179.50p180.00p6,620
Jul 11, 2022180.00p185.00p180.00p180.00p12,741
Jul 8, 2022180.00p185.00p183.50p180.00p1,111
Jul 7, 2022180.00p185.00p179.50p180.00p52,835
Jul 6, 2022180.00p185.00p175.00p180.00p6,743
Jul 5, 2022177.50p185.00p178.00p180.00p1,798
Jul 4, 2022180.00p185.00p176.25p180.00p46,800
Jul 1, 2022180.00p185.00p175.00p180.00p26,798
Jun 30, 2022180.00p185.00p179.90p180.00p6,340
Jun 29, 2022180.00p180.00p175.00p180.00p29,409
Jun 28, 2022182.50p187.60p175.15p180.00p21,409
Jun 27, 2022182.50p187.75p179.32p182.50p27,735
Jun 24, 2022175.00p187.00p172.25p182.50p57,201
Jun 23, 2022180.00p186.89p170.50p175.00p11,736
Jun 22, 2022180.00p186.89p173.15p180.00p114,106
Jun 21, 2022175.00p189.00p177.00p180.00p444,313
Jun 20, 2022175.00p185.00p171.75p175.00p22,486
Jun 17, 2022175.00p183.00p170.00p170.00p19,198
Jun 16, 2022175.00p177.00p170.22p175.00p17,057
Jun 15, 2022175.00p177.50p169.90p175.00p1,207
Jun 14, 2022180.00p180.00p169.40p175.00p25,181
Jun 13, 2022185.00p190.00p170.00p180.00p10,570
Jun 10, 2022185.00p185.00p175.50p185.00p43,422
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD1,789.005.80
Syncona Limited203.504.57
Workspace Group PLC583.004.29
Allianz Technology Trust PLC259.004.23
Abrdn Private Equity Opportunities Trust PLC447.003.95
Hammerson PLC26.333.87

Fallers

CompanyPrice% Chg
Marshalls PLC422.00-7.29
Asos PLC810.00-4.93
Ascential PLC244.40-4.53
Aviva PLC439.40-4.23
Legal & General Group PLC270.60-4.14
Auction Technology Group PLC890.00-3.89