Gear4music (holdings) Plc Historical Data - G4M | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Gear4music (holdings) Plc (G4M)
Gear4music (holdings) Plc (G4M) Historical

Gear4music (holdings) Plc (G4M)

145.00

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8	5.83941605839	137	153	134.5	11257	150.12083578	DE
4	8	5.83941605839	137	153	134.5	14162	139.79297494	DE
12	0	0	145	153	134.5	16804	141.29662988	DE
26	25	20.8333333333	120	155	105	25821	135.05090645	DE
52	51	54.2553191489	94	167.5	87.5	37408	133.65101828	DE
156	-755	-83.8888888889	900	1020	71.5	48824	257.14513388	DE
260	-39	-21.1956521739	184	1020	71.5	46209	330.84700024	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713285000	137	0	0.00	137	137	137	5368
1713198600	137	0	0.00	137	137	137	1177
1712939400	137	0	0.00	137	137	137	1811
1712853000	137	0	0.00	137	137	137	5000
1712766600	137	2	1.48	137	137	137	33876
1712680200	135	-2	-1.46	137	137	135	13253
1712593800	137	0	0.00	137	137	137	50854
1712334600	137	0	0.00	137	137	137	21324
1712248200	137	0	0.00	137	137	137	3418
1712161800	137	0	0.00	137	137	137	15003
1712075400	137	0	0.00	137	137	137	46583
1711647000	137	0	0.00	137	137	137	28355
1711560600	137	-5	-3.52	137	137	137	10774
1711474200	142	3.5	2.53	138.5	142	137	9895
1711387800	138.5	0	0.00	138.5	138.5	138.5	47079
1711128600	138.5	0	0.00	138.5	138.5	138.5	3764
1711042200	138.5	-2.5	-1.77	141	141	138.5	69160
1710955800	141	-1.5	-1.05	142.5	142.5	141	3477
1710869400	142.5	0	0.00	142.5	142.5	135	18661
1710783000	142.5	0	0.00	142.5	142.5	140	30289
1710523800	142.5	0	0.00	142.5	142.5	142.5	3118
1710437400	142.5	0	0.00	142.5	142.5	142.5	76
1710351000	142.5	0	0.00	142.5	142.5	142.5	2261
1710264600	142.5	0	0.00	142.5	142.5	142.5	10340
1710178200	142.5	0	0.00	142.5	142.5	142.5	8579
1709919000	142.5	0	0.00	142.5	142.5	142.5	15719
1709832600	142.5	0	0.00	142.5	142.5	142.5	12652
1709746200	142.5	0	0.00	142.5	142.5	142.5	23000
1709659800	142.5	0	0.00	142.5	142.5	142.5	22
1709573400	142.5	0	0.00	142.5	142.5	142.5	78234
1709314200	142.5	0	0.00	142.5	143.5	142.5	4593
1709227800	142.5	0	0.00	142.5	143.5	142.5	65
1709141400	142.5	0.5	0.35	142.5	143.5	142.5	6699
1709055000	142	0	0.00	142.5	143.5	139.5	45583
1708968600	142	-0.5	-0.35	142.5	142.5	142	3559
1708709400	142.5	0	0.00	142.5	142.5	142.5	9566
1708623000	142.5	0	0.00	142.5	142.5	142.5	5675
1708536600	142.5	0	0.00	142.5	142.5	142.5	5335
1708450200	142.5	0	0.00	142.5	142.5	142.5	1457
1708363800	142.5	0	0.00	142.5	142.5	142.5	7028
1708104600	142.5	0	0.00	142.5	142.5	142.5	12500
1708018200	142.5	0	0.00	142.5	142.5	142.5	1262
1707931800	142.5	0	0.00	142.5	142.5	142.5	77500
1707845400	142.5	0	0.00	142.5	142.5	142.5	11517
1707759000	142.5	-2.5	-1.72	145	145	142.5	53084
1707499800	145	0	0.00	145	145	145	36570
1707413400	145	0	0.00	145	145	145	195
1707327000	145	0	0.00	145	145	145	4863
1707240600	145	0	0.00	145	145	145	4748
1707154200	145	0	0.00	145	145	145	34066
1706895000	145	0	0.00	145	145	145	18418
1706808600	145	0	0.00	145	145	145	1049
1706722200	145	5	3.57	145	145	145	17127
1706635800	140	-5	-3.45	145	145	140	5544
1706549400	145	0	0.00	145	145	145	3936

Gear4music (holdings)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions