Dark

G4M
GEAR4MUSIC (HOLDINGS) PLC
stock LSE

Inactive

Aug 2, 2024

179.00GBX-1.377%(-2.50)10,921

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	181.5000	181.5000	179.0000	179.0000	-1.377%	10,921	0.000%
2024-08-01	181.5000	181.5000	181.5000	181.5000	0.000%	6,637	-1.377%
2024-07-31	181.5000	181.5000	181.5000	181.5000	0.000%	23,410	-1.377%
2024-07-30	181.5000	182.5000	181.5000	181.5000	0.000%	49,757	-1.377%
2024-07-29	181.0000	181.5000	178.5000	181.5000	+0.276%	19,871	-1.377%
2024-07-26	181.0000	181.0000	181.0000	181.0000	0.000%	10,655	-1.105%
2024-07-25	181.0000	181.0000	181.0000	181.0000	0.000%	1,108	-1.105%
2024-07-24	181.0000	181.0000	181.0000	181.0000	0.000%	15,551	-1.105%
2024-07-23	182.5000	182.5000	180.0000	181.0000	-0.822%	5,051	-1.105%
2024-07-22	184.0000	184.0000	182.5000	182.5000	+0.275%	20,626	-1.918%
2024-07-19	176.0000	182.0000	182.0000	182.0000	+3.409%	109,836	-1.648%
2024-07-18	176.0000	176.0000	176.0000	176.0000	0.000%	5,000	+1.705%
2024-07-17	177.5000	177.5000	176.0000	176.0000	-0.845%	27,316	+1.705%
2024-07-16	180.0000	180.0000	177.5000	177.5000	-1.389%	70,944	+0.845%
2024-07-15	180.0000	180.0000	180.0000	180.0000	-1.370%	9,041	-0.556%
2024-07-10	176.0000	186.5000	176.0000	182.5000	-1.351%	130,654	-1.918%
2024-07-09	165.0000	185.0000	165.0000	185.0000	+12.121%	52,023	-3.243%
2024-07-08	165.0000	165.0000	165.0000	165.0000	0.000%	6,411	+8.485%
2024-07-05	165.0000	165.0000	165.0000	165.0000	0.000%	15,711	+8.485%
2024-07-04	165.0000	165.0000	165.0000	165.0000	0.000%	1,520	+8.485%
2024-07-03	165.0000	165.0000	165.0000	165.0000	0.000%	16,622	+8.485%
2024-07-02	165.0000	165.0000	165.0000	165.0000	0.000%	9,343	+8.485%
2024-07-01	165.0000	165.0000	165.0000	165.0000	0.000%	684	+8.485%
2024-06-28	167.5000	167.5000	165.0000	165.0000	-1.493%	20,186	+8.485%
2024-06-27	167.5000	167.5000	165.0000	167.5000	0.000%	29,792	+6.866%
2024-06-26	167.5000	172.5000	167.5000	167.5000	0.000%	100,361	+6.866%
2024-06-25	135.0000	167.5000	135.0000	167.5000	+25.000%	3,049,956	+6.866%
2024-06-24	130.0000	134.0000	134.0000	134.0000	+3.077%	2,298,943	+33.582%
2024-06-21	127.5000	130.0000	127.5000	130.0000	+1.961%	24,460	+37.692%
2024-06-20	127.5000	127.5000	127.5000	127.5000	0.000%	26,635	+40.392%
2024-06-19	127.5000	127.5000	127.5000	127.5000	0.000%	303	+40.392%
2024-06-18	127.5000	127.5000	127.5000	127.5000	0.000%	10,040	+40.392%
2024-06-17	127.5000	127.5000	127.5000	127.5000	+0.791%	2,265	+40.392%
2024-06-14	127.5000	127.5000	126.5000	126.5000	-0.784%	24,450	+41.502%
2024-06-13	127.5000	127.5000	127.5000	127.5000	0.000%	1,416	+40.392%
2024-06-12	127.5000	127.5000	127.5000	127.5000	0.000%	9,772	+40.392%
2024-06-11	130.0000	130.0000	127.5000	127.5000	-1.923%	12,560	+40.392%
2024-06-10	130.0000	130.0000	130.0000	130.0000	0.000%	4,020	+37.692%
2024-06-07	130.0000	130.0000	130.0000	130.0000	0.000%	2,319	+37.692%
2024-06-06	132.5000	132.5000	130.0000	130.0000	-1.887%	227	+37.692%
2024-06-05	135.0000	135.0000	132.5000	132.5000	-1.852%	10,618	+35.094%
2024-06-04	135.0000	135.0000	135.0000	135.0000	0.000%	326,822	+32.593%
2024-06-03	135.0000	130.0000	130.0000	135.0000	0.000%	48,267	+32.593%
2024-05-31	137.5000	137.5000	135.0000	135.0000	-1.818%	6,201	+32.593%
2024-05-30	137.5000	137.5000	137.5000	137.5000	0.000%	13,461	+30.182%
2024-05-29	137.5000	137.5000	137.5000	137.5000	-0.722%	512	+30.182%
2024-05-28	138.5000	138.5000	138.5000	138.5000	0.000%	260	+29.242%
2024-05-24	138.5000	138.5000	138.5000	138.5000	0.000%	1,411	+29.242%
2024-05-23	140.0000	140.0000	138.5000	138.5000	-1.071%	5,209	+29.242%
2024-05-22	140.0000	140.0000	140.0000	140.0000	0.000%	3,283	+27.857%
2024-05-21	140.0000	140.0000	140.0000	140.0000	0.000%	1,600	+27.857%
2024-05-20	140.0000	140.0000	140.0000	140.0000	0.000%	15,996	+27.857%
2024-05-17	145.0000	145.0000	140.0000	140.0000	-3.448%	14,585	+27.857%
2024-05-16	145.0000	145.0000	145.0000	145.0000	0.000%	4,532	+23.448%
2024-05-15	147.5000	147.5000	145.0000	145.0000	-1.695%	18,757	+23.448%
2024-05-14	147.5000	147.5000	147.5000	147.5000	0.000%	0	+21.356%
2024-05-13	147.5000	147.5000	147.5000	147.5000	0.000%	13,424	+21.356%
2024-05-10	145.0000	147.5000	145.0000	147.5000	+1.724%	8,212	+21.356%
2024-05-09	145.0000	145.0000	145.0000	145.0000	0.000%	6,178	+23.448%
2024-05-08	145.0000	145.0000	145.0000	145.0000	0.000%	17,824	+23.448%
2024-05-07	145.0000	145.0000	145.0000	145.0000	0.000%	25,579	+23.448%
2024-05-02	145.0000	145.0000	145.0000	145.0000	0.000%	14	+23.448%
2024-05-01	145.0000	145.0000	145.0000	145.0000	+10,369.314%	226	+23.448%
2024-03-22	1.3850	1.4200	1.3850	1.3850	0.000%	3,764	+12,824.188%
2024-03-21	1.4100	1.4100	1.3850	1.3850	-1.773%	69,160	+12,824.188%
2024-03-20	1.4250	1.4250	1.4000	1.4100	-1.053%	3,477	+12,595.035%
2024-03-19	1.4000	1.4250	1.4000	1.4250	0.000%	18,661	+12,461.404%
2024-03-18	1.4250	1.4250	1.4100	1.4250	0.000%	30,289	+12,461.404%
2024-03-15	1.4250	1.4250	1.4000	1.4250	0.000%	3,118	+12,461.404%
2024-03-14	1.4250	1.4250	1.3700	1.4250	0.000%	76	+12,461.404%
2024-03-13	1.4250	1.4250	1.4250	1.4250	0.000%	2,261	+12,461.404%
2024-03-12	1.4250	1.4250	1.4250	1.4250	0.000%	10,340	+12,461.404%
2024-03-11	1.4250	1.4250	1.4250	1.4250	0.000%	8,579	+12,461.404%
2024-03-08	1.4250	1.4250	1.4250	1.4250	0.000%	15,719	+12,461.404%
2024-03-07	1.4250	1.4000	1.4000	1.4250	0.000%	12,652	+12,461.404%
2024-03-06	1.4250	1.4250	1.4250	1.4250	0.000%	23,000	+12,461.404%
2024-03-05	1.4250	1.4250	1.4250	1.4250	0.000%	22	+12,461.404%
2024-03-04	1.4250	1.4250	1.4200	1.4250	0.000%	78,234	+12,461.404%
2024-03-01	1.4200	1.4250	1.4200	1.4250	0.000%	4,593	+12,461.404%
2024-02-29	1.4250	1.4250	1.4250	1.4250	0.000%	65	+12,461.404%
2024-02-28	1.4250	1.4250	1.4250	1.4250	+0.352%	6,699	+12,461.404%
2024-02-27	1.4200	1.4250	1.4200	1.4200	0.000%	45,583	+12,505.634%
2024-02-26	1.4250	1.4200	1.4200	1.4200	-0.351%	3,559	+12,505.634%
2024-02-23	1.4250	1.4250	1.4050	1.4250	0.000%	9,566	+12,461.404%
2024-02-22	1.4250	1.4250	1.4050	1.4250	0.000%	5,675	+12,461.404%
2024-02-21	1.4250	1.4250	1.4250	1.4250	0.000%	5,335	+12,461.404%
2024-02-20	1.4250	1.4250	1.4100	1.4250	0.000%	1,457	+12,461.404%
2024-02-19	1.4250	1.4250	1.4250	1.4250	0.000%	7,028	+12,461.404%
2024-02-16	1.4250	1.4250	1.4250	1.4250	0.000%	12,500	+12,461.404%
2024-02-15	1.4250	1.4250	1.4250	1.4250	0.000%	1,262	+12,461.404%
2024-02-14	1.4250	1.4250	1.4250	1.4250	0.000%	77,500	+12,461.404%
2024-02-13	1.4250	1.4250	1.4250	1.4250	0.000%	11,517	+12,461.404%
2024-02-12	1.4500	1.4500	1.4250	1.4250	-1.724%	53,084	+12,461.404%
2024-02-09	1.4500	1.4500	1.4200	1.4500	0.000%	36,570	+12,244.828%
2024-02-08	1.4500	1.4500	1.4500	1.4500	0.000%	195	+12,244.828%
2024-02-07	1.4500	1.4500	1.4500	1.4500	0.000%	4,863	+12,244.828%
2024-02-06	1.4500	1.4500	1.4500	1.4500	0.000%	4,748	+12,244.828%
2024-02-05	1.4500	1.4500	1.4500	1.4500	0.000%	34,066	+12,244.828%
2024-02-02	1.4500	1.4500	1.4500	1.4500	0.000%	18,418	+12,244.828%
2024-02-01	1.4500	1.4500	1.4500	1.4500	0.000%	1,049	+12,244.828%
2024-01-31	1.4500	1.4500	1.4500	1.4500	+3.571%	17,127	+12,244.828%
2024-01-30	1.4500	1.4000	1.4000	1.4000	-3.448%	5,544	+12,685.714%
2024-01-29	1.4500	1.4500	1.4500	1.4500	0.000%	3,936	+12,244.828%
2024-01-26	1.4500	1.4500	1.4500	1.4500	0.000%	7,361	+12,244.828%
2024-01-25	1.4500	1.4500	1.4500	1.4500	0.000%	34,188	+12,244.828%
2024-01-24	1.4500	1.4500	1.4500	1.4500	0.000%	4,051	+12,244.828%
2024-01-23	1.4500	1.4500	1.4500	1.4500	0.000%	21,434	+12,244.828%
2024-01-22	1.4500	1.4500	1.4500	1.4500	0.000%	1,952	+12,244.828%
2024-01-19	1.4500	1.4500	1.4500	1.4500	0.000%	29,453	+12,244.828%
2024-01-18	1.4500	1.4500	1.4500	1.4500	0.000%	76,993	+12,244.828%
2024-01-17	1.4750	1.4750	1.4500	1.4500	-1.695%	9,128	+12,244.828%
2024-01-16	1.4750	1.4750	1.4750	1.4750	0.000%	3,350	+12,035.593%
2024-01-15	1.4750	1.4750	1.4750	1.4750	0.000%	321	+12,035.593%
2024-01-12	1.5000	1.5000	1.4750	1.4750	-1.667%	14,712	+12,035.593%
2024-01-11	1.5500	1.5500	1.5000	1.5000	-3.226%	12,302	+11,833.333%
2024-01-10	1.5000	1.5500	1.5000	1.5500	+3.333%	8,038	+11,448.387%
2024-01-09	1.4750	1.5250	1.4750	1.5000	+1.695%	48,259	+11,833.333%
2024-01-08	1.4750	1.4750	1.4750	1.4750	0.000%	10,714	+12,035.593%
2024-01-05	1.5000	1.5500	1.5500	1.4750	-1.667%	11,140	+12,035.593%
2024-01-04	1.4350	1.5250	1.3900	1.5000	+4.530%	34,891	+11,833.333%
2024-01-03	1.4350	1.4350	1.4350	1.4350	0.000%	17,594	+12,373.868%
2024-01-02	1.4350	1.4350	1.4200	1.4350	0.000%	5,227	+12,373.868%
2023-12-29	1.5000	1.5000	1.4350	1.4350	-4.333%	13,494	+12,373.868%
2023-12-28	1.5000	1.5000	1.5000	1.5000	0.000%	35,925	+11,833.333%
2023-12-27	1.5000	1.4500	1.4500	1.5000	0.000%	2,413	+11,833.333%
2023-12-22	1.5000	1.5000	1.5000	1.5000	0.000%	6,395	+11,833.333%
2023-12-21	1.5000	1.5000	1.5000	1.5000	0.000%	800	+11,833.333%
2023-12-20	1.4600	1.5000	1.4600	1.5000	+2.740%	31,103	+11,833.333%
2023-12-19	1.4600	1.4600	1.4350	1.4600	0.000%	17,507	+12,160.274%
2023-12-18	1.5000	1.5000	1.4600	1.4600	-2.990%	9,146	+12,160.274%
2023-12-15	1.5050	1.5050	1.5050	1.5050	0.000%	39,996	+11,793.688%
2023-12-14	1.4800	1.5050	1.4800	1.5050	+1.689%	21,639	+11,793.688%
2023-12-13	1.4800	1.4800	1.4800	1.4800	0.000%	18,859	+11,994.595%
2023-12-12	1.4800	1.4800	1.4300	1.4800	0.000%	6,708	+11,994.595%
2023-12-11	1.4950	1.4950	1.4800	1.4800	-1.003%	33,556	+11,994.595%
2023-12-08	1.4950	1.4950	1.4950	1.4950	0.000%	7,938	+11,873.244%
2023-12-07	1.4800	1.4950	1.4800	1.4950	+1.014%	8,920	+11,873.244%
2023-12-06	1.5050	1.5050	1.4800	1.4800	-1.661%	21,453	+11,994.595%
2023-12-05	1.5050	1.5050	1.5050	1.5050	0.000%	76,766	+11,793.688%
2023-12-04	1.4800	1.5050	1.4800	1.5050	+1.689%	65,037	+11,793.688%
2023-12-01	1.4650	1.4800	1.4650	1.4800	+1.024%	15,130	+11,994.595%
2023-11-30	1.4750	1.4750	1.4500	1.4650	-0.678%	9,897	+12,118.430%
2023-11-29	1.5000	1.5000	1.4750	1.4750	-1.667%	30,721	+12,035.593%
2023-11-28	1.4700	1.5000	1.4700	1.5000	-1.639%	16,631	+11,833.333%
2023-11-27	1.4500	1.5500	1.4500	1.5250	+5.172%	57,722	+11,637.705%
2023-11-24	1.3750	1.4500	1.3750	1.4500	+5.455%	94,903	+12,244.828%
2023-11-23	1.2750	1.4000	1.2750	1.3750	+7.843%	129,657	+12,918.182%
2023-11-22	1.2000	1.2750	1.2000	1.2750	+6.250%	122,359	+13,939.216%
2023-11-21	1.2000	1.2000	1.2000	1.2000	0.000%	30,427	+14,816.667%
2023-11-20	1.1400	1.1400	1.1400	1.2000	0.000%	2,424	+14,816.667%
2023-11-17	1.2000	1.2000	1.2000	1.2000	0.000%	70,150	+14,816.667%
2023-11-16	1.2000	1.2000	1.2000	1.2000	0.000%	1,547	+14,816.667%
2023-11-15	1.1750	1.2250	1.1750	1.2000	+2.128%	26,473	+14,816.667%
2023-11-14	1.1500	1.1750	1.1500	1.1750	-2.083%	64,282	+15,134.043%
2023-11-13	1.2000	1.2000	1.2000	1.2000	-5.138%	39,097	+14,816.667%
2023-11-10	1.1000	1.2650	1.2650	1.2650	+15.000%	26,951	+14,050.198%
2023-11-09	1.1000	1.1000	1.1000	1.1000	0.000%	142,709	+16,172.727%
2023-11-08	1.1000	1.1000	1.0300	1.1000	0.000%	28,889	+16,172.727%
2023-11-07	1.1500	1.1500	1.0500	1.1000	-4.348%	91,640	+16,172.727%
2023-11-06	1.1500	1.1500	1.1500	1.1500	0.000%	4,585	+15,465.217%
2023-11-03	1.1500	1.1500	1.1500	1.1500	0.000%	13,139	+15,465.217%
2023-11-02	1.1500	1.1500	1.1500	1.1500	0.000%	2,509	+15,465.217%
2023-11-01	1.1750	1.1750	1.1500	1.1500	-2.128%	4,115	+15,465.217%
2023-10-31	1.1750	1.2000	1.1750	1.1750	0.000%	20,066	+15,134.043%
2023-10-30	1.1000	1.2250	1.1000	1.1750	+6.818%	47,899	+15,134.043%
2023-10-27	1.2000	1.2000	1.0750	1.1000	-8.333%	253,907	+16,172.727%
2023-10-26	1.2000	1.2000	1.2000	1.2000	0.000%	2,090	+14,816.667%
2023-10-25	1.2000	1.2000	1.2000	1.2000	0.000%	12,621	+14,816.667%
2023-10-24	1.1250	1.2000	1.1250	1.2000	+6.667%	30,932	+14,816.667%
2023-10-23	1.1750	1.1750	1.1250	1.1250	-4.255%	25,578	+15,811.111%
2023-10-20	1.2500	1.2500	1.1500	1.1750	-12.963%	88,151	+15,134.043%
2023-10-19	1.3500	1.3500	1.2500	1.3500	0.000%	125,549	+13,159.259%
2023-10-18	1.3750	1.3750	1.3500	1.3500	-1.818%	88,668	+13,159.259%
2023-10-17	1.3750	1.3750	1.3750	1.3750	0.000%	36,964	+12,918.182%
2023-10-16	1.3750	1.3750	1.3750	1.3750	0.000%	3,360	+12,918.182%
2023-10-13	1.4000	1.4000	1.3750	1.3750	-1.786%	18,668	+12,918.182%
2023-10-12	1.4000	1.4000	1.4000	1.4000	0.000%	2,522	+12,685.714%
2023-10-11	1.4000	1.4750	1.4000	1.4000	0.000%	61,540	+12,685.714%
2023-10-10	1.3000	1.4000	1.2750	1.4000	+7.692%	68,917	+12,685.714%
2023-10-09	1.3500	1.3500	1.3000	1.3000	-3.704%	16,206	+13,669.231%
2023-10-06	1.2750	1.3500	1.2750	1.3500	+5.882%	40,705	+13,159.259%
2023-10-05	1.2750	1.2750	1.2750	1.2750	0.000%	708	+13,939.216%
2023-10-04	1.3000	1.3000	1.2750	1.2750	-1.923%	2,638	+13,939.216%
2023-10-03	1.3500	1.3500	1.2750	1.3000	-3.704%	16,848	+13,669.231%
2023-10-02	1.4300	1.4300	1.3500	1.3500	-3.571%	12,121	+13,159.259%
2023-09-29	1.4000	1.4000	1.4000	1.4000	-1.754%	53,465	+12,685.714%
2023-09-28	1.5000	1.5000	1.4250	1.4250	-5.000%	14,983	+12,461.404%
2023-09-27	1.5750	1.5750	1.4250	1.5000	-4.762%	138,461	+11,833.333%
2023-09-26	1.6750	1.6750	1.5750	1.5750	-5.120%	154,268	+11,265.079%
2023-09-25	1.4000	1.6600	1.6600	1.6600	+18.571%	2,033,078	+10,683.133%
2023-09-22	1.4000	1.4000	1.4000	1.4000	0.000%	5,489	+12,685.714%
2023-09-21	1.4000	1.4000	1.4000	1.4000	+3.704%	18,097	+12,685.714%
2023-09-20	1.3750	1.3500	1.3500	1.3500	-1.818%	45,863	+13,159.259%
2023-09-19	1.3250	1.4500	1.3750	1.3750	+5.769%	90,846	+12,918.182%
2023-09-18	1.2750	1.3000	1.3000	1.3000	+1.961%	49,450	+13,669.231%
2023-09-15	1.2250	1.2750	1.2250	1.2750	+4.082%	29,570	+13,939.216%
2023-09-14	1.2250	1.2250	1.2250	1.2250	0.000%	1,865	+14,512.245%
2023-09-13	1.2100	1.2350	1.2100	1.2250	-0.810%	8,263	+14,512.245%
2023-09-12	1.2250	1.2900	1.2350	1.2350	-1.200%	92,284	+14,393.927%
2023-09-11	1.1800	1.2750	1.1750	1.2500	+5.932%	300,957	+14,220.000%
2023-09-08	0.8750	1.1800	0.9850	1.1800	+34.857%	325,312	+15,069.492%
2023-09-07	0.8830	0.8830	0.8750	0.8750	-0.906%	2,423	+20,357.143%
2023-09-06	0.8830	0.8830	0.8830	0.8830	0.000%	7,026	+20,171.801%
2023-09-05	0.8830	0.8830	0.8830	0.8830	0.000%	3,006	+20,171.801%
2023-09-04	0.8900	0.8900	0.8830	0.8830	-0.787%	13,052	+20,171.801%
2023-09-01	0.8900	0.8900	0.8900	0.8900	0.000%	8,575	+20,012.360%
2023-08-31	0.8900	0.8900	0.8900	0.8900	0.000%	100	+20,012.360%
2023-08-30	0.8900	0.8900	0.8900	0.8900	0.000%	14,800	+20,012.360%
2023-08-29	0.9100	0.9100	0.8900	0.8900	-2.198%	19,312	+20,012.360%
2023-08-25	0.9200	0.9200	0.9100	0.9100	-1.087%	35,058	+19,570.330%
2023-08-24	0.9200	0.9200	0.9200	0.9200	0.000%	6	+19,356.522%
2023-08-23	0.9200	0.9200	0.9200	0.9200	0.000%	1	+19,356.522%
2023-08-22	0.9250	0.9250	0.9200	0.9200	-0.541%	6,563	+19,356.522%
2023-08-21	0.9350	0.9350	0.9250	0.9250	-1.070%	13,515	+19,251.351%
2023-08-18	0.9350	0.9350	0.9350	0.9350	0.000%	5,667	+19,044.385%
2023-08-17	0.9400	0.9400	0.9350	0.9350	0.000%	28,658	+19,044.385%
2023-08-15	0.9900	0.9900	0.9350	0.9350	-5.556%	29,160	+19,044.385%
2023-08-14	1.0000	1.0000	0.9900	0.9900	-1.000%	5,656	+17,980.808%
2023-08-11	0.9850	1.0000	0.9850	1.0000	0.000%	2	+17,800.000%
2023-08-10	1.0000	1.0000	1.0000	1.0000	0.000%	5,278	+17,800.000%
2023-08-09	1.0000	1.0000	1.0000	1.0000	0.000%	3,750	+17,800.000%
2023-08-08	1.0000	1.0000	1.0000	1.0000	0.000%	0	+17,800.000%
2023-08-07	1.0000	1.0000	1.0000	1.0000	0.000%	428	+17,800.000%
2023-08-04	1.0000	1.0000	1.0000	1.0000	0.000%	399	+17,800.000%
2023-08-03	1.0000	1.0000	1.0000	1.0000	0.000%	0	+17,800.000%
2023-08-02	1.0000	1.0000	1.0000	1.0000	0.000%	1,937	+17,800.000%
2023-08-01	0.9900	1.0000	0.9900	1.0000	0.000%	11,498	+17,800.000%
2023-07-28	1.0000	1.0000	1.0000	1.0000	0.000%	15,463	+17,800.000%
2023-07-27	1.0050	1.0050	0.9800	1.0000	-0.498%	11,323	+17,800.000%
2023-07-26	1.0050	1.0050	1.0050	1.0050	0.000%	26,438	+17,710.945%
2023-07-25	0.9600	0.9600	0.9600	1.0050	0.000%	35,357	+17,710.945%
2023-07-24	1.0050	1.0050	1.0050	1.0050	0.000%	29,567	+17,710.945%
2023-07-21	0.9750	1.0050	0.9750	1.0050	+3.077%	26,822	+17,710.945%
2023-07-20	1.0150	1.0150	0.9750	0.9750	-3.941%	6,629	+18,258.974%
2023-07-19	1.0250	1.0250	1.0150	1.0150	-0.976%	15,123	+17,535.468%
2023-07-18	1.0250	1.0250	1.0250	1.0250	0.000%	1,301	+17,363.415%
2023-07-17	1.0400	1.0400	1.0250	1.0250	-1.442%	10,432	+17,363.415%
2023-07-14	1.0600	1.0600	1.0400	1.0400	-1.887%	49,832	+17,111.538%
2023-07-13	1.0600	1.0600	1.0600	1.0600	0.000%	167,761	+16,786.792%
2023-07-12	1.0600	1.0600	1.0600	1.0600	0.000%	1,467	+16,786.792%
2023-07-11	1.0600	1.0600	1.0600	1.0600	0.000%	0	+16,786.792%
2023-07-10	1.0600	1.0600	1.0600	1.0600	0.000%	2,677	+16,786.792%
2023-07-07	1.0850	1.0850	1.0600	1.0600	-2.304%	3,293	+16,786.792%
2023-07-06	1.0850	1.0850	1.0850	1.0850	0.000%	22,500	+16,397.696%
2023-07-05	1.0850	1.0850	1.0850	1.0850	0.000%	22,316	+16,397.696%
2023-07-04	1.0850	1.0850	1.0850	1.0850	0.000%	16,351	+16,397.696%
2023-07-03	1.1200	1.1200	1.0750	1.0850	+6.373%	62,748	+16,397.696%
2023-06-30	1.0350	1.0200	1.0200	1.0200	-1.449%	27,157	+17,449.020%
2023-06-29	0.9750	1.0350	1.0000	1.0350	+6.154%	33,811	+17,194.686%
2023-06-28	0.9750	0.9750	0.9750	0.9750	0.000%	10,428	+18,258.974%
2023-06-27	0.9750	0.9750	0.9750	0.9750	0.000%	3,942	+18,258.974%
2023-06-26	0.9750	0.9750	0.9750	0.9750	0.000%	11,786	+18,258.974%
2023-06-23	0.9750	0.9750	0.9750	0.9750	0.000%	12,062	+18,258.974%
2023-06-22	0.9750	0.9750	0.9750	0.9750	0.000%	500	+18,258.974%
2023-06-21	0.9550	0.9750	0.9700	0.9750	+2.094%	186,930	+18,258.974%
2023-06-20	1.0000	0.9550	0.9500	0.9550	-6.829%	66,274	+18,643.455%
2023-06-19	1.0250	1.0250	1.0000	1.0250	0.000%	15,156	+17,363.415%
2023-06-16	1.0250	1.0250	1.0250	1.0250	0.000%	24,403	+17,363.415%
2023-06-15	1.0250	1.0300	1.0250	1.0250	0.000%	3,000	+17,363.415%
2023-06-14	1.0250	1.0250	1.0250	1.0250	0.000%	8,600	+17,363.415%
2023-06-13	1.0250	1.0250	1.0250	1.0250	0.000%	46,268	+17,363.415%
2023-06-12	1.0250	1.0250	1.0250	1.0250	0.000%	5,514	+17,363.415%
2023-06-09	0.9760	1.0250	0.9760	1.0250	0.000%	19,597	+17,363.415%
2023-06-08	1.0250	1.0250	1.0250	1.0250	0.000%	52	+17,363.415%
2023-06-07	1.0250	1.0250	1.0250	1.0250	0.000%	31,178	+17,363.415%
2023-06-06	1.0250	1.0250	1.0250	1.0250	0.000%	19	+17,363.415%
2023-06-05	1.0250	1.0250	1.0250	1.0250	0.000%	21,851	+17,363.415%
2023-06-02	1.0250	1.0250	1.0250	1.0250	0.000%	20,445	+17,363.415%
2023-06-01	1.0250	1.0250	1.0250	1.0250	0.000%	9,928	+17,363.415%
2023-05-31	1.0400	1.0400	1.0250	1.0250	-1.442%	79,452	+17,363.415%
2023-05-30	1.0400	1.0400	1.0400	1.0400	0.000%	1,592	+17,111.538%
2023-05-26	1.0500	1.0500	1.0400	1.0400	-0.952%	7,331	+17,111.538%
2023-05-25	1.0500	1.0500	1.0500	1.0500	0.000%	2,119	+16,947.619%
2023-05-24	1.0500	1.0500	1.0500	1.0500	0.000%	4,063	+16,947.619%
2023-05-23	1.0750	1.0750	1.0500	1.0500	-2.326%	14,328	+16,947.619%
2023-05-22	1.0750	1.0750	1.0750	1.0750	0.000%	14,141	+16,551.163%
2023-05-19	1.0750	1.0750	1.0750	1.0750	0.000%	37,603	+16,551.163%
2023-05-18	1.0750	1.0750	1.0750	1.0750	0.000%	45,341	+16,551.163%
2023-05-17	1.0850	1.0850	1.0750	1.0750	-0.922%	24,703	+16,551.163%
2023-05-16	1.0850	1.0850	1.0850	1.0850	0.000%	50,391	+16,397.696%
2023-05-15	1.0850	1.0850	1.0850	1.0850	0.000%	5,810	+16,397.696%
2023-05-12	1.0925	1.0925	1.0850	1.0850	-0.686%	17,399	+16,397.696%
2023-05-11	1.0800	1.1450	1.0800	1.0925	+1.157%	126,411	+16,284.439%
2023-05-10	1.0800	1.0800	1.0800	1.0800	0.000%	24,783	+16,474.074%
2023-05-09	1.0750	1.0800	1.0750	1.0800	+0.465%	42,096	+16,474.074%
2023-05-05	1.0350	1.0750	1.0350	1.0750	+3.865%	30,901	+16,551.163%
2023-05-04	1.0350	1.0350	1.0350	1.0350	0.000%	31,996	+17,194.686%
2023-05-03	1.0350	1.0350	1.0350	1.0350	0.000%	11,045	+17,194.686%
2023-05-02	0.9400	1.0750	0.9400	1.0350	+10.106%	51,553	+17,194.686%
2023-04-28	0.9350	0.9400	0.9350	0.9400	+0.535%	15,022	+18,942.553%
2023-04-27	0.9350	0.9780	0.9350	0.9350	0.000%	11,516	+19,044.385%
2023-04-26	0.9780	0.9780	0.9350	0.9350	-4.397%	30,362	+19,044.385%
2023-04-25	0.9400	0.9780	0.9400	0.9780	0.000%	10,121	+18,202.658%
2023-04-24	0.9720	0.9780	0.9400	0.9780	+4.043%	20,014	+18,202.658%
2023-04-21	0.9400	0.9400	0.9400	0.9400	0.000%	3,232	+18,942.553%
2023-04-20	0.9400	0.9400	0.9400	0.9400	0.000%	1,075	+18,942.553%
2023-04-19	0.9400	0.9400	0.9400	0.9400	0.000%	19,627	+18,942.553%
2023-04-18	0.9400	0.9400	0.9000	0.9400	+3.297%	13,514	+18,942.553%
2023-04-17	0.9600	0.9550	0.9100	0.9100	-5.208%	20,057	+19,570.330%
2023-04-14	0.9550	0.9600	0.9550	0.9600	+0.524%	28,116	+18,545.833%
2023-04-13	0.9250	0.9940	0.9480	0.9550	+3.243%	68,236	+18,643.455%
2023-04-12	0.8250	0.9250	0.8250	0.9250	+12.121%	40,985	+19,251.351%
2023-04-11	0.8250	0.8250	0.8250	0.8250	0.000%	28,216	+21,596.970%
2023-04-06	0.8250	0.8250	0.7950	0.8250	-6.250%	309,225	+21,596.970%
2023-04-05	0.8650	0.8800	0.8650	0.8800	+1.734%	12,910	+20,240.909%
2023-04-04	0.8600	0.8650	0.8600	0.8650	+0.581%	43,572	+20,593.642%
2023-04-03	0.8600	0.8600	0.8600	0.8600	0.000%	2,227	+20,713.953%
2023-03-31	0.8600	0.8600	0.8600	0.8600	0.000%	5,960	+20,713.953%
2023-03-30	0.8600	0.8600	0.8600	0.8600	0.000%	13,262	+20,713.953%
2023-03-29	0.8600	0.9000	0.8600	0.8600	0.000%	7,455	+20,713.953%
2023-03-28	0.8750	0.8750	0.8600	0.8600	-1.714%	560	+20,713.953%
2023-03-27	0.8600	0.8750	0.8600	0.8750	+1.744%	42,058	+20,357.143%
2023-03-24	0.8600	0.8600	0.8600	0.8600	0.000%	4,937	+20,713.953%
2023-03-23	0.8400	0.8600	0.8400	0.8600	+1.176%	23,704	+20,713.953%
2023-03-22	0.8550	0.8550	0.8200	0.8500	-0.585%	162,243	+20,958.824%
2023-03-21	0.9050	0.9050	0.8550	0.8550	-5.525%	80,880	+20,835.673%
2023-03-20	0.9150	0.9150	0.9050	0.9050	-1.093%	6,155	+19,679.006%
2023-03-17	0.9150	0.9150	0.9150	0.9150	0.000%	546	+19,462.842%
2023-03-16	0.9150	0.9150	0.9150	0.9150	0.000%	5,449	+19,462.842%
2023-03-15	0.9150	0.9150	0.9150	0.9150	0.000%	2,430	+19,462.842%
2023-03-14	0.9150	0.9150	0.9150	0.9150	0.000%	50,605	+19,462.842%
2023-03-13	0.9350	0.9350	0.9150	0.9150	-2.139%	48,674	+19,462.842%
2023-03-10	0.9450	0.9450	0.9350	0.9350	-1.058%	14,409	+19,044.385%
2023-03-09	0.9250	0.9450	0.9250	0.9450	+2.162%	67,744	+18,841.799%
2023-03-08	0.9250	0.9250	0.9250	0.9250	-0.538%	4,094	+19,251.351%
2023-03-07	0.9300	0.9300	0.9300	0.9300	0.000%	95,865	+19,147.312%
2023-03-06	0.9250	0.9300	0.9100	0.9300	+0.541%	50,343	+19,147.312%
2023-03-03	0.9250	0.9250	0.9250	0.9250	0.000%	21,202	+19,251.351%
2023-03-02	0.9250	0.9250	0.9250	0.9250	0.000%	3,728	+19,251.351%
2023-03-01	0.9300	0.9300	0.9150	0.9250	-0.538%	220,523	+19,251.351%
2023-02-28	0.9300	0.9300	0.9300	0.9300	0.000%	30,532	+19,147.312%
2023-02-27	0.9300	0.9300	0.9300	0.9300	0.000%	5,139	+19,147.312%
2023-02-24	0.9250	0.9300	0.9250	0.9300	0.000%	7,301	+19,147.312%
2023-02-23	0.9150	0.9300	0.9150	0.9300	+1.639%	50,797	+19,147.312%
2023-02-22	0.9350	0.9350	0.9100	0.9150	-2.139%	229,313	+19,462.842%
2023-02-21	0.9350	0.9350	0.9350	0.9350	0.000%	10,254	+19,044.385%
2023-02-20	0.8750	0.9350	0.8750	0.9350	+6.857%	60,283	+19,044.385%
2023-02-17	0.8750	0.8750	0.8250	0.8750	0.000%	286,575	+20,357.143%
2023-02-16	0.8900	0.8900	0.8900	0.8750	-1.685%	41,727	+20,357.143%
2023-02-15	0.8900	0.8900	0.8900	0.8900	0.000%	23,785	+20,012.360%
2023-02-14	0.8900	0.8900	0.8900	0.8900	0.000%	54,654	+20,012.360%
2023-02-13	0.8900	0.8900	0.8900	0.8900	0.000%	67,045	+20,012.360%
2023-02-10	0.8900	0.8900	0.8900	0.8900	0.000%	286,458	+20,012.360%
2023-02-09	0.8900	0.8900	0.8850	0.8900	0.000%	77,696	+20,012.360%
2023-02-08	0.9100	0.9100	0.8900	0.8900	-2.198%	69,501	+20,012.360%
2023-02-07	0.9100	0.9100	0.9100	0.9100	0.000%	117,673	+19,570.330%
2023-02-06	0.9400	0.9200	0.9100	0.9100	-3.191%	82,476	+19,570.330%
2023-02-03	0.9650	0.9650	0.9400	0.9400	-2.591%	49,409	+18,942.553%
2023-02-02	0.9600	0.9650	0.9350	0.9650	+0.521%	260,525	+18,449.223%
2023-02-01	0.9700	0.9700	0.9600	0.9600	-1.031%	59,564	+18,545.833%
2023-01-31	0.9700	0.9700	0.9700	0.9700	0.000%	5,223	+18,353.608%
2023-01-30	0.9700	0.9700	0.9700	0.9700	-3.000%	10,105	+18,353.608%
2023-01-27	0.9700	1.0000	0.9220	1.0000	+3.093%	26,811	+17,800.000%
2023-01-26	0.9700	0.9700	0.9700	0.9700	+5.664%	245,023	+18,353.608%
2023-01-25	1.1000	1.0300	0.9180	0.9180	-16.545%	266,453	+19,398.911%
2023-01-24	1.0750	1.1750	1.1000	1.1000	+2.326%	56,797	+16,172.727%
2023-01-23	1.0750	1.0750	1.0700	1.0750	+0.467%	39,542	+16,551.163%
2023-01-20	1.1750	1.0700	1.0700	1.0700	-6.957%	187,220	+16,628.972%
2023-01-19	1.3850	1.1500	1.1500	1.1500	-16.968%	395,989	+15,465.217%
2023-01-18	1.3750	1.3900	1.3650	1.3850	+0.727%	235,907	+12,824.188%
2023-01-17	1.4000	1.3900	1.3750	1.3750	-1.434%	75,738	+12,918.182%
2023-01-16	1.4550	1.4550	1.3950	1.3950	-3.125%	62,594	+12,731.541%
2023-01-13	1.4550	1.4600	1.4400	1.4400	-3.356%	54,164	+12,330.556%
2023-01-12	1.5250	1.5500	1.4900	1.4900	-2.614%	125,490	+11,913.423%
2023-01-11	1.5250	1.5300	1.5000	1.5300	0.000%	131,909	+11,599.346%
2023-01-10	1.3150	1.5300	1.3100	1.5300	+13.755%	286,877	+11,599.346%
2023-01-09	1.0850	1.3450	1.2700	1.3450	+23.963%	164,902	+13,208.550%
2023-01-06	1.0250	1.0850	1.0250	1.0850	+5.854%	33,843	+16,397.696%
2023-01-05	1.0250	1.0250	1.0200	1.0250	+0.490%	86,292	+17,363.415%
2023-01-04	1.0650	1.0650	1.0200	1.0200	-3.774%	82,355	+17,449.020%

.dark-mode .v9zBLR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9zBLR{ color: #333333; background-color: white; border: 2px solid #333333; }G4MGEAR4MUSIC (HOLDINGS) PLCstock LSE

G4M
GEAR4MUSIC (HOLDINGS) PLC
stock LSE