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
  -1.00p -2.37% 41.125p 40.50p 41.75p 41.00p 40.00p 41.00p 40,776.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 12.5 70.27

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201741.125-1.00-2.37%4041.12540,776
23 Mar 201742.125+0.63+1.51%41.542.1257,495
22 Mar 201741.5-1.50-3.49%4141.7522,783
21 Mar 201743.0000040.000.00%4243.00000476,638
20 Mar 201743.000004+1.75+4.24%4243.00000415,029
17 Mar 201741.25-2.75-6.25%41.2542.5145,703
16 Mar 201744+1.00+2.33%42.54417,215
15 Mar 201743.000004+2.00+4.88%41.7543.000004124,178
14 Mar 201741-2.00-4.65%4143.00000436,714
13 Mar 201743.000004-0.50-1.15%43.00000443.00000477,899
10 Mar 201743.5+0.50+1.16%42.543.586,565
09 Mar 201743.000004-2.75-6.01%4144.999996107,498
08 Mar 201745.75+0.25+0.55%44.7499964611,771
07 Mar 201745.50.000.00%44.54627,498
06 Mar 201745.5+1.50+3.41%4445.516,611
03 Mar 201744+3.00+7.32%43.0000044467,338
02 Mar 201741-0.25-0.61%414284,769
01 Mar 201741.25-0.75-1.79%4143.000004633,318
28 Feb 201742-1.00-2.33%4242.540,621
27 Feb 201743.0000040.000.00%4243.565,306
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 Week42.5043.0040.000.00007k146k54k-1.375-3.24%
1 Month43.5046.0040.000.00007k633k89k-2.375-5.46%
3 Months59.0060.2540.000.0000371633k76k-17.875-30.30%
6 Months73.2577.2540.000.00003712M119k-32.125-43.86%
1 Year125.00130.0040.000.00003714M114k-83.875-67.10%
3 Years205.00365.0040.000.00001847M195k-163.875-79.94%
5 Years205.00365.0040.000.00001847M195k-163.875-79.94%
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:35 V: D:20170327 04:49:46