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
  +0.25p +0.53% 47.25p 47.00p 47.50p 48.00p 46.00p 48.00p 250,126.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 14.3 80.73

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201647.25+0.25+0.53%4648250,126
01 Dec 201647-2.50-5.05%4750511,646
30 Nov 201649.5-2.50-4.81%49.553.5892,607
29 Nov 201652+1.50+2.97%5254185,511
28 Nov 201650.5+1.50+3.06%49.55389,106
25 Nov 201649+0.25+0.51%484935,978
24 Nov 201648.75-0.25-0.51%47.7549.558,114
23 Nov 201649+2.25+4.81%495066,592
22 Nov 201646.75-0.75-1.58%4646.75112,335
21 Nov 201647.5-5.50-10.38%4753194,116
18 Nov 201653-2.00-3.64%5356.579,269
17 Nov 201655-5.00-8.33%5561224,149
16 Nov 201660+0.50+0.84%606349,348
15 Nov 201659.5-2.00-3.25%5961.2547,555
14 Nov 201661.5-0.50-0.81%60.2564100,423
11 Nov 2016620.000.00%61.7564112,331
10 Nov 201662-2.00-3.13%616457,395
09 Nov 201664+1.00+1.59%646432,737
08 Nov 2016630.000.00%6264242,278
07 Nov 201663-0.50-0.79%626655,026
04 Nov 201663.50.000.00%63.564.540,008
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 Week48.0054.0046.0049.066036k893k343k-0.75-1.56%
1 Month63.5066.0046.0052.437633k893k159k-16.25-25.59%
3 Months74.0077.2546.0063.47955k2M114k-26.75-36.15%
6 Months88.25103.0046.0067.08965132M105k-41.00-46.46%
1 Year200.50210.0046.0095.57175134M128k-153.25-76.43%
3 Years205.00365.0046.00216.36851847M206k-157.75-76.95%
5 Years205.00365.0046.00216.36851847M206k-157.75-76.95%
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:33 V: D:20161204 14:21:37