Gear4music (holdings) Plc (G4M)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.852272727273 | 176 | 186.5 | 176 | 45848 | 180.65116776 | DE |
| 4 | 50 | 39.2156862745 | 127.5 | 186.5 | 127.5 | 294110 | 154.70539035 | DE |
| 12 | 35 | 24.5614035088 | 142.5 | 186.5 | 126.5 | 115292 | 152.9186032 | DE |
| 26 | 30 | 20.3389830508 | 147.5 | 186.5 | 126.5 | 61775 | 151.17670938 | DE |
| 52 | 73.5 | 70.6730769231 | 104 | 186.5 | 87.5 | 56525 | 145.99119151 | DE |
| 156 | -807.5 | -81.9796954315 | 985 | 1015 | 71.5 | 55966 | 219.88638788 | DE |
| 260 | -35 | -16.4705882353 | 212.5 | 1020 | 71.5 | 49189 | 316.81355247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 177.5 | -2.5 | -1.39 | 180 | 180 | 177.5 | 70944 |
| 1721061000 | 180 | 0 | 0.00 | 180 | 180 | 180 | 9041 |
| 1720801800 | 180 | 0 | 0.00 | 180 | 180 | 180 | 13100 |
| 1720715400 | 180 | -2.5 | -1.37 | 182.5 | 182.5 | 180 | 5503 |
| 1720629000 | 182.5 | -2.5 | -1.35 | 176 | 186.5 | 176 | 130654 |
| 1720542600 | 185 | 20 | 12.12 | 165 | 185 | 165 | 52023 |
| 1720456200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 6411 |
| 1720197000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 15711 |
| 1720110600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 1520 |
| 1720024200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 16622 |
| 1719937800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 9343 |
| 1719851400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 684 |
| 1719592200 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 20186 |
| 1719505800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 165 | 29792 |
| 1719419400 | 167.5 | 0 | 0.00 | 167.5 | 172.5 | 167.5 | 100361 |
| 1719333000 | 167.5 | 33.5 | 25.00 | 135 | 167.5 | 135 | 3049956 |
| 1719246600 | 134 | 4 | 3.08 | 130 | 135 | 130 | 2298943 |
| 1718987400 | 130 | 2.5 | 1.96 | 127.5 | 130 | 127.5 | 24460 |
| 1718901000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 26635 |
| 1718814600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 303 |
| 1718728200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 10040 |
| 1718641800 | 127.5 | 1 | 0.79 | 127.5 | 127.5 | 127.5 | 2265 |
| 1718382600 | 126.5 | -1 | -0.78 | 127.5 | 127.5 | 126.5 | 24450 |
| 1718296200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 1416 |
| 1718209800 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 9772 |
| 1718123400 | 127.5 | -2.5 | -1.92 | 130 | 130 | 127.5 | 12560 |
| 1718037000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 4020 |
| 1717777800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 2319 |
| 1717691400 | 130 | -2.5 | -1.89 | 132.5 | 132.5 | 130 | 227 |
| 1717605000 | 132.5 | -2.5 | -1.85 | 135 | 135 | 132.5 | 10618 |
| 1717518600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 326822 |
| 1717432200 | 135 | 0 | 0.00 | 135 | 135 | 128.75 | 48267 |
| 1717173000 | 135 | -2.5 | -1.82 | 137.5 | 137.5 | 135 | 6201 |
| 1717086600 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 13461 |
| 1717000200 | 137.5 | -1 | -0.72 | 137.5 | 137.5 | 137.5 | 512 |
| 1716913800 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 260 |
| 1716568200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 1411 |
| 1716481800 | 138.5 | -1.5 | -1.07 | 140 | 140 | 138.5 | 5209 |
| 1716395400 | 140 | 0 | 0.00 | 140 | 140 | 140 | 3283 |
| 1716309000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 1600 |
| 1716222600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 15996 |
| 1715963400 | 140 | -5 | -3.45 | 145 | 145 | 140 | 14585 |
| 1715877000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 4532 |
| 1715790600 | 145 | -2.5 | -1.69 | 147.5 | 147.5 | 145 | 18757 |
| 1715704200 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 0 |
| 1715617800 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 13424 |
| 1715358600 | 147.5 | 2.5 | 1.72 | 145 | 147.5 | 145 | 8212 |
| 1715272200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 6178 |
| 1715185800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 17824 |
| 1715099400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 25579 |
| 1714753800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 15 |
| 1714667400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 14 |
| 1714581000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 226 |
| 1714494600 | 145 | -1 | -0.68 | 145 | 145 | 145 | 564 |
| 1714408200 | 146 | 1 | 0.69 | 145 | 146 | 145 | 25541 |
| 1714149000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 1407 |
| 1714062600 | 145 | -8 | -5.23 | 145 | 145 | 145 | 11404 |
| 1713976200 | 153 | 16 | 11.68 | 142.5 | 153 | 142.5 | 40453 |
| 1713889800 | 137 | 0 | 0.00 | 137 | 137 | 137 | 1532 |
| 1713803400 | 137 | 0 | 0.00 | 137 | 137 | 134.5 | 2362 |
| 1713544200 | 137 | 0 | 0.00 | 137 | 137 | 137 | 532 |
| 1713457800 | 137 | 0 | 0.00 | 137 | 137 | 137 | 456 |
| 1713371400 | 137 | 0 | 0.00 | 137 | 137 | 137 | 510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
