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
  +0.00p +0.00% 41.00p 41.00p 42.00p 42.00p 41.00p 42.00p 161,924 16:29:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 769.7 -10.0 -7.1 - 70.05

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 201741+0.50+1.23%4042130,898
22 Nov 201740.5+0.38+0.93%39.7541300,516
21 Nov 201740.125+0.38+0.94%3940.125766,388
20 Nov 201739.75+1.13+2.91%38.540951,294
17 Nov 201738.625+1.25+3.34%3738.625315,548
16 Nov 201737.375-1.13-2.92%3639644,800
15 Nov 201738.5-1.63-4.05%3744.9999962,278,290
14 Nov 201740.125+0.13+0.31%39.07799940.1251,790,270
13 Nov 201740+0.50+1.27%39.540.252,045,552
10 Nov 201739.5+1.25+3.27%38.922401,193,764
09 Nov 201738.25-1.25-3.16%36.539.52,486,715
08 Nov 201739.5+0.25+0.64%39.540.2570,673
07 Nov 201739.25-0.75-1.88%3842914,235
06 Nov 2017400.000.00%39.540.25528,360
03 Nov 2017400.000.00%39.540.75262,281
02 Nov 201740-0.25-0.62%39.540.75502,675
01 Nov 201740.25-2.50-5.85%4042.5839,475
31 Oct 201742.75-0.63-1.44%39.02339944.9999961,730,763
30 Oct 201743.375+3.38+8.44%39.546.52,097,960
27 Oct 201740+2.00+5.26%38.540.52,063,702
26 Oct 201738+0.63+1.67%3739454,061
25 Oct 201737.375+0.63+1.70%3638323,325
24 Oct 201736.75+0.75+2.08%3636.7549,829
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 Week37423739.8804131k951k493k410.81%
1 Month38.546.53640.344871k2M1M2.56.49%
3 Months40.2546.53338.298547k9M773k0.751.86%
6 Months4446.518.7528.59984791M2M-3-6.82%
1 Year487318.7530.69344791M871k-7-14.58%
3 Years335.536018.7584.38114791M415k-294.5-87.78%
5 Years20536518.75100.22064791M395k-164-80.00%
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:31 V: D:20171124 22:30:40