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% 24.00p 24.00p 25.50p 24.00p 23.50p 23.50p 40,428 16:16:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 7.3 41.01

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017240.000.00%23.5000012440,428
17 Aug 201724-0.63-2.54%23.50000124.2561,449
16 Aug 201724.625001+0.38+1.55%24.2524.625001145,903
15 Aug 201724.25-0.50-2.02%24.2524.7533,794
14 Aug 201724.75+0.88+3.66%23.50000125314,422
11 Aug 201723.875-1.00-4.02%23.50000124.75351,908
10 Aug 201724.875-1.88-7.01%23.50000126.499998613,058
09 Aug 201726.75-0.13-0.47%26.49999827139,135
08 Aug 201726.8750.000.00%26.752760,191
07 Aug 201726.875+0.13+0.47%26.752799,355
04 Aug 201726.750.000.00%26.4999982967,027
03 Aug 201726.75-0.50-1.83%25.7527.25463,623
02 Aug 201727.250.000.00%2727.2568,607
01 Aug 201727.25+0.75+2.83%2728258,929
31 Jul 201726.499998+0.13+0.47%26.49999828346,680
28 Jul 201726.374998+0.12+0.48%2626.37499822,389
27 Jul 201726.25-1.25-4.55%26.2526.499998159,946
26 Jul 201727.500001+0.63+2.33%26.7527.75306,912
25 Jul 201726.875-0.38-1.38%26.2526.875157,273
24 Jul 201727.25+0.50+1.87%2627.25108,647
21 Jul 201726.75+0.25+0.94%25.50000127547,820
20 Jul 201726.499998+0.13+0.47%26.49999827566,351
19 Jul 201726.374998+0.87+3.43%2626.499998285,431
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 Week24.752523.524.321234k352k181k-0.75-3.03%
1 Month262923.526.047322k613k216k-2-7.69%
3 Months444518.7524.46074791M2M-20-45.45%
6 Months43.254718.7526.66334791M1M-19.25-44.51%
1 Year72.57818.7529.47884791M657k-48.5-66.90%
3 Years26736518.75106.24004791M356k-243-91.01%
5 Years20536518.75113.17544791M355k-181-88.29%
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:42 V: D:20170819 09:24:48