ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

GBG Gb Group Plc

337.00
-14.00 (-3.99%)
Jun 14 2024 - Closed
Delayed by 15 minutes

GBG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 337.00 -14.00 -3.99% 348.60 350.00 335.00 1,051,086
Jun 13 2024 351.00 1.00 0.29% 350.20 354.80 345.80 598,533
Jun 12 2024 350.00 18.20 5.49% 344.00 355.40 338.60 803,047
Jun 11 2024 331.80 -14.20 -4.10% 345.00 355.00 328.40 1,940,238
Jun 10 2024 346.00 2.20 0.64% 345.40 346.80 335.60 420,433
Jun 07 2024 343.80 -3.40 -0.98% 354.80 354.80 341.00 443,131
Jun 06 2024 347.20 -1.40 -0.40% 354.00 354.00 346.20 342,095
Jun 05 2024 348.60 0.40 0.11% 347.40 351.40 347.40 611,990
Jun 04 2024 348.20 2.60 0.75% 340.00 351.80 340.00 404,454
Jun 03 2024 345.60 1.00 0.29% 345.00 352.00 341.80 361,801
May 31 2024 344.60 3.00 0.88% 343.80 348.80 339.80 1,352,562
May 30 2024 341.60 -5.40 -1.56% 355.00 355.00 340.40 389,942
May 29 2024 347.00 4.60 1.34% 355.00 355.00 343.00 293,664
May 28 2024 342.40 -8.40 -2.39% 355.00 355.00 342.40 393,218
May 24 2024 350.80 7.80 2.27% 340.00 354.00 339.00 625,396
May 23 2024 343.00 -2.20 -0.64% 353.00 353.00 334.60 780,482
May 22 2024 345.20 0.20 0.06% 350.00 353.40 344.20 298,764
May 21 2024 345.00 -1.00 -0.29% 353.00 353.00 340.00 280,133
May 20 2024 346.00 13.60 4.09% 337.00 357.00 337.00 1,407,666
May 17 2024 332.40 0.40 0.12% 334.80 335.60 329.00 503,267
May 16 2024 332.00 6.20 1.90% 329.80 334.80 327.20 804,904
May 15 2024 325.80 3.80 1.18% 325.00 335.40 319.00 1,065,019
May 14 2024 322.00 5.80 1.83% 324.80 324.80 316.00 533,978
May 13 2024 316.20 -2.80 -0.88% 318.80 322.00 313.40 388,966
May 10 2024 319.00 5.80 1.85% 320.00 320.20 309.60 517,234
May 09 2024 313.20 -1.80 -0.57% 315.80 319.60 313.00 410,918
May 08 2024 315.00 4.40 1.42% 308.00 315.80 307.40 928,765
May 07 2024 310.60 7.00 2.31% 304.60 313.80 303.00 750,958
May 03 2024 303.60 4.60 1.54% 299.60 306.80 298.20 673,098
May 02 2024 299.00 4.80 1.63% 295.60 299.60 291.20 283,201
May 01 2024 294.20 6.40 2.22% 285.20 294.60 285.00 866,228
Apr 30 2024 287.80 -0.60 -0.21% 286.80 290.60 285.40 481,698
Apr 29 2024 288.40 0.40 0.14% 287.00 288.60 283.40 3,343,027
Apr 26 2024 288.00 -2.20 -0.76% 289.00 299.40 285.20 758,345
Apr 25 2024 290.20 -12.40 -4.10% 305.00 305.00 288.60 510,672
Apr 24 2024 302.60 1.60 0.53% 299.20 304.00 297.60 1,403,811
Apr 23 2024 301.00 42.20 16.31% 285.00 303.80 283.40 3,550,599
Apr 22 2024 258.80 5.80 2.29% 254.80 260.00 254.80 558,684
Apr 19 2024 253.00 3.00 1.20% 249.00 256.60 245.20 490,970
Apr 18 2024 250.00 0.20 0.08% 247.20 255.60 246.20 478,992
Apr 17 2024 249.80 -1.60 -0.64% 251.00 252.60 244.40 385,793
Apr 16 2024 251.40 -13.40 -5.06% 261.00 262.20 250.00 665,772
Apr 15 2024 264.80 -0.40 -0.15% 263.00 268.40 262.20 1,359,451
Apr 12 2024 265.20 -1.80 -0.67% 268.60 273.60 265.00 1,162,414
Apr 11 2024 267.00 5.20 1.99% 261.80 268.40 261.80 594,183
Apr 10 2024 261.80 -1.00 -0.38% 264.20 268.60 258.40 1,170,447
Apr 09 2024 262.80 -3.60 -1.35% 266.60 267.80 262.80 927,704
Apr 08 2024 266.40 3.00 1.14% 262.40 267.00 262.00 231,696
Apr 05 2024 263.40 -1.60 -0.60% 260.00 265.00 259.00 378,161
Apr 04 2024 265.00 0.80 0.30% 263.60 266.40 260.80 344,603
Apr 03 2024 264.20 -0.20 -0.08% 263.60 266.60 260.80 522,852
Apr 02 2024 264.40 -8.00 -2.94% 274.80 274.80 263.80 820,333
Mar 28 2024 272.40 4.40 1.64% 270.20 272.60 267.20 646,224
Mar 27 2024 268.00 1.60 0.60% 264.60 270.80 262.60 1,280,122
Mar 26 2024 266.40 -0.60 -0.22% 267.00 267.80 263.60 403,985
Mar 25 2024 267.00 0.00 0.00% 264.00 268.00 261.60 491,166
Mar 22 2024 267.00 1.00 0.38% 267.20 268.80 263.20 382,901
Mar 21 2024 266.00 4.00 1.53% 264.00 269.80 260.00 982,553
Mar 20 2024 262.00 -4.40 -1.65% 265.00 267.60 262.00 756,744
Mar 19 2024 266.40 1.80 0.68% 263.00 267.80 258.80 1,132,131
Mar 18 2024 264.60 1.40 0.53% 265.80 265.80 262.00 837,382

Your Recent History

Delayed Upgrade Clock