Share Name Share Symbol Market Type Share ISIN Share Description
Game Digital PLC LSE:GMD London Ordinary Share GB00BMP36W19 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.90p -7.30% 49.50p 49.50p 50.00p 53.00p 48.20p 53.00p 966,334 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 769.7 -10.0 -7.1 - 84.58

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 201849.5-3.90-7.30%48.19999652.999996966,334
15 Jan 201853.400001-1.60-2.91%52.99999655.399997571,624
12 Jan 201855.000003-1.80-3.17%55.00000356.199996365,737
11 Jan 201856.799999-3.60-5.96%55.260.9999963,067,850
10 Jan 201860.400001+0.40+0.67%60.40000161.400001392,008
09 Jan 201860+2.00+3.45%5863.000003890,888
08 Jan 201858+0.80+1.40%56.40000158264,083
05 Jan 201857.2+0.20+0.35%56.40000157.2118,165
04 Jan 201856.999996+0.40+0.71%56.99999657.400001184,855
03 Jan 201856.600002-0.20-0.35%56.60000256.99999686,243
02 Jan 201856.799999+0.80+1.43%56.79999957.400001350,671
29 Dec 201756-1.25-2.18%5657.25000343,314
28 Dec 201757.250003-1.50-2.55%55.00000357.5145,867
27 Dec 201758.7499960.000.00%5659.000003193,621
22 Dec 201758.749996+0.50+0.86%5859.000003222,904
21 Dec 201758.25+0.25+0.43%5859.000003256,226
20 Dec 2017580.000.00%55.00000359.000003355,850
19 Dec 201758+2.00+3.57%54.74999658982,337
18 Dec 2017560.000.00%54.556.999996121,109
Download more Game Digital PLC Historical Data

Game Digital PLC (GMD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week586348.257.1140366k3M1M-8.5-14.66%
1 Month566348.257.372843k3M500k-6.5-11.61%
3 Months36.25633647.890643k4M920k13.2536.55%
6 Months27.256323.542.173322k9M744k22.2581.65%
1 Year586318.7532.85564791M954k-8.5-14.66%
3 Years248289.518.7572.51544791M433k-198.5-80.04%
5 Years20536518.7596.76464791M411k-155.5-75.85%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20180117 05:27:07