Gear4music (Holdings)
(G4M)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
22/11/2024
|
160.00p
|
160.00p
|
155.00p
|
160.00p
|
30,663
|
|
21/11/2024
|
160.00p
|
160.00p
|
156.50p
|
160.00p
|
39,419
|
|
20/11/2024
|
152.50p
|
165.00p
|
152.50p
|
160.00p
|
36,557
|
|
19/11/2024
|
155.00p
|
156.50p
|
145.00p
|
155.00p
|
106,128
|
|
18/11/2024
|
155.00p
|
160.00p
|
150.65p
|
155.00p
|
8,027
|
|
15/11/2024
|
155.00p
|
157.40p
|
150.65p
|
154.00p
|
18,978
|
|
14/11/2024
|
155.00p
|
156.00p
|
150.00p
|
154.00p
|
27,776
|
|
13/11/2024
|
157.50p
|
160.00p
|
150.00p
|
157.50p
|
6,318
|
|
12/11/2024
|
157.50p
|
157.50p
|
155.00p
|
157.50p
|
20,493
|
|
11/11/2024
|
162.50p
|
165.00p
|
155.00p
|
155.00p
|
64,832
|
|
08/11/2024
|
165.00p
|
165.00p
|
160.00p
|
160.00p
|
25,305
|
|
07/11/2024
|
165.00p
|
166.00p
|
160.00p
|
165.00p
|
74,158
|
|
06/11/2024
|
167.50p
|
170.00p
|
163.73p
|
165.00p
|
33,010
|
|
05/11/2024
|
170.00p
|
170.00p
|
165.08p
|
167.50p
|
10,795
|
|
04/11/2024
|
170.00p
|
170.00p
|
166.00p
|
170.00p
|
2,363
|
|
01/11/2024
|
170.00p
|
170.00p
|
166.00p
|
170.00p
|
62
|
|
31/10/2024
|
170.00p
|
170.63p
|
170.00p
|
170.00p
|
0
|
|
30/10/2024
|
170.00p
|
170.00p
|
166.00p
|
171.00p
|
5,344
|
|
29/10/2024
|
167.50p
|
171.00p
|
165.00p
|
171.00p
|
45,176
|
|
28/10/2024
|
167.50p
|
170.00p
|
166.50p
|
167.50p
|
165
|
|
25/10/2024
|
167.50p
|
168.75p
|
167.50p
|
167.50p
|
158
|
|
24/10/2024
|
167.50p
|
173.50p
|
165.00p
|
167.50p
|
28,496
|
|
23/10/2024
|
174.50p
|
174.50p
|
163.33p
|
167.50p
|
68,825
|
|
22/10/2024
|
172.50p
|
178.49p
|
164.50p
|
177.00p
|
47,234
|
|
21/10/2024
|
171.50p
|
174.53p
|
168.00p
|
171.50p
|
5,194
|
|
18/10/2024
|
171.50p
|
174.30p
|
170.00p
|
171.50p
|
11,252
|
|
17/10/2024
|
171.50p
|
171.50p
|
169.65p
|
171.50p
|
13,180
|
|
16/10/2024
|
171.50p
|
172.34p
|
169.61p
|
171.50p
|
18,774
|
|
15/10/2024
|
171.50p
|
172.20p
|
169.40p
|
171.50p
|
30,791
|
|
14/10/2024
|
166.00p
|
173.60p
|
162.55p
|
170.00p
|
198,443
|
|
11/10/2024
|
162.50p
|
170.00p
|
160.00p
|
166.00p
|
26,831
|
|
10/10/2024
|
162.50p
|
164.00p
|
161.15p
|
162.50p
|
4,536
|
|
09/10/2024
|
162.50p
|
165.00p
|
160.00p
|
162.50p
|
11,242
|
|
08/10/2024
|
162.50p
|
165.00p
|
160.00p
|
162.50p
|
27,652
|
|
07/10/2024
|
165.00p
|
165.00p
|
160.00p
|
160.00p
|
42,583
|
|
04/10/2024
|
170.00p
|
175.00p
|
160.00p
|
170.00p
|
323,641
|
|
03/10/2024
|
172.50p
|
175.00p
|
165.00p
|
170.00p
|
11,082
|
|
02/10/2024
|
172.50p
|
172.50p
|
170.50p
|
172.50p
|
6,154
|
|
01/10/2024
|
172.50p
|
172.50p
|
170.50p
|
172.50p
|
578
|
|
30/09/2024
|
172.50p
|
172.50p
|
172.45p
|
172.50p
|
3
|
|
27/09/2024
|
172.50p
|
172.50p
|
170.50p
|
172.50p
|
2,710
|
|
26/09/2024
|
172.50p
|
173.00p
|
170.00p
|
172.50p
|
7,962
|
|
25/09/2024
|
172.50p
|
172.50p
|
170.00p
|
172.50p
|
21,693
|
|
24/09/2024
|
172.50p
|
172.50p
|
170.00p
|
172.50p
|
2,849
|
|
23/09/2024
|
175.00p
|
176.70p
|
170.50p
|
170.50p
|
11,972
|
|
20/09/2024
|
175.00p
|
177.49p
|
175.00p
|
175.00p
|
329
|
|
19/09/2024
|
175.00p
|
180.00p
|
170.00p
|
174.00p
|
99
|
|
18/09/2024
|
175.00p
|
175.00p
|
172.00p
|
174.00p
|
6,500
|
|
17/09/2024
|
175.00p
|
175.00p
|
172.11p
|
175.00p
|
2,240
|
|
16/09/2024
|
175.00p
|
175.00p
|
173.00p
|
175.00p
|
798
|
|
13/09/2024
|
175.00p
|
175.00p
|
175.00p
|
175.00p
|
6,000
|
|
12/09/2024
|
175.00p
|
179.00p
|
172.80p
|
175.00p
|
4,839
|
|
11/09/2024
|
175.00p
|
175.00p
|
170.00p
|
175.00p
|
339,747
|
|
10/09/2024
|
180.00p
|
181.74p
|
170.00p
|
175.00p
|
18,389
|
|
09/09/2024
|
180.00p
|
182.00p
|
176.00p
|
180.00p
|
12,987
|
|
06/09/2024
|
186.00p
|
186.00p
|
171.85p
|
180.00p
|
42,516
|
|
05/09/2024
|
187.50p
|
190.00p
|
182.00p
|
186.00p
|
12,533
|
|
04/09/2024
|
187.50p
|
190.00p
|
185.00p
|
187.50p
|
6,354
|
|
03/09/2024
|
190.00p
|
195.00p
|
185.00p
|
187.50p
|
1,985
|
|
02/09/2024
|
200.00p
|
203.00p
|
186.00p
|
200.00p
|
34,191
|
|
30/08/2024
|
192.50p
|
205.00p
|
192.00p
|
200.00p
|
96,028
|
|
29/08/2024
|
190.00p
|
193.70p
|
190.00p
|
192.50p
|
9,050
|
|
28/08/2024
|
190.00p
|
192.40p
|
190.00p
|
190.00p
|
7,622
|
|
27/08/2024
|
190.00p
|
195.00p
|
185.00p
|
190.00p
|
42,808
|
|
26/08/2024
|
180.00p
|
194.50p
|
180.00p
|
190.00p
|
56,449
|
|
23/08/2024
|
180.00p
|
194.50p
|
180.00p
|
190.00p
|
56,449
|
|
22/08/2024
|
180.00p
|
194.50p
|
180.00p
|
190.00p
|
56,449
|
|
21/08/2024
|
180.00p
|
181.30p
|
171.50p
|
180.00p
|
3,688
|
|
20/08/2024
|
180.00p
|
185.00p
|
177.00p
|
180.00p
|
7,438
|
|
19/08/2024
|
180.00p
|
181.88p
|
178.25p
|
180.00p
|
4,274
|
|
16/08/2024
|
180.00p
|
183.49p
|
180.00p
|
180.00p
|
2,859
|
|
15/08/2024
|
180.00p
|
183.49p
|
175.00p
|
180.00p
|
4,492
|
|
14/08/2024
|
180.00p
|
183.75p
|
180.00p
|
180.00p
|
2,000
|
|
13/08/2024
|
177.50p
|
180.00p
|
177.50p
|
180.00p
|
2,741
|
|
12/08/2024
|
177.50p
|
180.00p
|
175.00p
|
177.50p
|
21,935
|
|
09/08/2024
|
182.00p
|
185.00p
|
175.00p
|
177.50p
|
45,124
|
|
08/08/2024
|
181.50p
|
185.00p
|
178.50p
|
182.00p
|
17,517
|
|
07/08/2024
|
181.50p
|
181.50p
|
175.00p
|
181.50p
|
45,145
|
|
06/08/2024
|
182.50p
|
185.00p
|
175.65p
|
181.50p
|
42,262
|
|
05/08/2024
|
179.00p
|
185.00p
|
175.00p
|
178.00p
|
59,899
|
|
02/08/2024
|
181.50p
|
183.00p
|
178.00p
|
179.00p
|
10,921
|
|
01/08/2024
|
181.50p
|
183.46p
|
178.50p
|
181.50p
|
6,637
|
|
31/07/2024
|
181.50p
|
181.50p
|
178.50p
|
181.50p
|
23,410
|
|
30/07/2024
|
181.50p
|
182.50p
|
177.13p
|
181.50p
|
49,757
|
|
29/07/2024
|
181.00p
|
182.00p
|
175.00p
|
181.50p
|
19,871
|
|
26/07/2024
|
181.00p
|
183.20p
|
178.50p
|
181.00p
|
10,655
|
|
25/07/2024
|
181.00p
|
181.00p
|
178.48p
|
181.00p
|
1,108
|
|
24/07/2024
|
181.00p
|
183.24p
|
180.00p
|
181.00p
|
15,551
|
|
23/07/2024
|
182.50p
|
185.00p
|
178.00p
|
181.00p
|
5,051
|
|
22/07/2024
|
184.00p
|
187.00p
|
180.07p
|
182.50p
|
20,626
|
|
19/07/2024
|
176.00p
|
187.00p
|
176.00p
|
182.00p
|
109,836
|
|
18/07/2024
|
176.00p
|
178.00p
|
176.00p
|
176.00p
|
5,000
|
|
17/07/2024
|
177.50p
|
180.00p
|
175.00p
|
176.00p
|
27,316
|
|
16/07/2024
|
180.00p
|
185.00p
|
175.00p
|
177.50p
|
70,944
|
|
15/07/2024
|
180.00p
|
181.80p
|
176.20p
|
180.00p
|
9,041
|
|
12/07/2024
|
180.00p
|
180.00p
|
175.00p
|
180.00p
|
13,100
|
|
11/07/2024
|
182.50p
|
185.00p
|
176.00p
|
180.00p
|
5,503
|
|
10/07/2024
|
176.00p
|
188.60p
|
176.00p
|
182.50p
|
130,654
|
|
09/07/2024
|
165.00p
|
185.00p
|
160.00p
|
185.00p
|
52,023
|
|
08/07/2024
|
165.00p
|
170.00p
|
165.00p
|
165.00p
|
6,411
|
|
05/07/2024
|
165.00p
|
170.00p
|
164.00p
|
165.00p
|
15,711
|
|
04/07/2024
|
165.00p
|
170.00p
|
165.00p
|
165.00p
|
1,520
|
|
03/07/2024
|
165.00p
|
165.00p
|
161.00p
|
165.00p
|
16,622
|
|
02/07/2024
|
165.00p
|
165.00p
|
164.00p
|
165.00p
|
9,343
|
|
01/07/2024
|
165.00p
|
165.00p
|
164.00p
|
165.00p
|
684
|
|
28/06/2024
|
167.50p
|
170.00p
|
160.00p
|
165.00p
|
20,186
|
|
27/06/2024
|
167.50p
|
170.00p
|
160.00p
|
167.50p
|
29,792
|
|
26/06/2024
|
167.50p
|
175.00p
|
165.00p
|
167.50p
|
100,361
|
|
25/06/2024
|
135.00p
|
167.50p
|
135.00p
|
167.50p
|
3,049,956
|
|
24/06/2024
|
130.00p
|
140.00p
|
125.00p
|
134.00p
|
2,298,943
|
|
21/06/2024
|
127.50p
|
135.00p
|
127.50p
|
130.00p
|
24,460
|
|
20/06/2024
|
127.50p
|
127.50p
|
125.00p
|
127.50p
|
26,635
|
|
19/06/2024
|
127.50p
|
130.00p
|
125.00p
|
127.50p
|
303
|
|
18/06/2024
|
127.50p
|
130.00p
|
125.00p
|
127.50p
|
10,040
|
|
17/06/2024
|
127.50p
|
127.50p
|
125.25p
|
127.50p
|
2,265
|
|
14/06/2024
|
127.50p
|
127.50p
|
125.50p
|
126.50p
|
24,450
|
|
13/06/2024
|
127.50p
|
127.50p
|
125.00p
|
127.50p
|
1,416
|
|
12/06/2024
|
127.50p
|
130.00p
|
125.00p
|
127.50p
|
9,772
|
|
11/06/2024
|
130.00p
|
130.00p
|
125.00p
|
127.50p
|
12,560
|
|
10/06/2024
|
130.00p
|
135.00p
|
125.00p
|
130.00p
|
4,020
|
|
07/06/2024
|
130.00p
|
135.00p
|
129.00p
|
130.00p
|
2,319
|
|
06/06/2024
|
132.50p
|
135.00p
|
125.00p
|
130.00p
|
227
|
|
05/06/2024
|
135.00p
|
135.00p
|
130.00p
|
132.50p
|
10,618
|
|
04/06/2024
|
135.00p
|
140.00p
|
130.00p
|
135.00p
|
326,822
|
|
03/06/2024
|
135.00p
|
135.00p
|
127.50p
|
135.00p
|
48,267
|
|
31/05/2024
|
137.50p
|
140.00p
|
130.00p
|
135.00p
|
6,201
|
|
30/05/2024
|
137.50p
|
140.00p
|
135.00p
|
137.50p
|
13,461
|
|
29/05/2024
|
137.50p
|
139.00p
|
135.00p
|
137.50p
|
512
|
|
28/05/2024
|
138.50p
|
142.00p
|
135.01p
|
138.50p
|
260
|
|
27/05/2024
|
138.50p
|
138.50p
|
135.00p
|
138.50p
|
1,411
|