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
  +1.375p +3.75% 38.00p 35.25p 37.50p 38.00p 38.00p 38.00p 60,188 09:43:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 11.5 64.93

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201736.625+0.13+0.34%35.2538125,719
20 Sep 201736.5+2.50+7.35%35.538204,831
19 Sep 201734-2.50-6.85%3436.546,725
18 Sep 201736.5+0.50+1.39%3537293,990
15 Sep 201736+0.25+0.70%3636.5108,263
14 Sep 201735.75-1.00-2.72%3436.25779,745
13 Sep 201736.750.000.00%36.2537.5227,405
12 Sep 201736.75-1.50-3.92%36.538513,433
11 Sep 201738.25-1.75-4.38%38.2539309,516
08 Sep 2017400.000.00%39.7541.251,423,522
07 Sep 201740+1.50+3.90%38.7540453,867
06 Sep 201738.5+2.25+6.21%3638.5602,166
05 Sep 201736.25-0.75-2.03%3636.25272,443
04 Sep 201737-1.75-4.52%35.7538555,622
01 Sep 201738.75-1.75-4.32%3840.25390,437
31 Aug 201740.5-1.25-2.99%39.542518,700
30 Aug 201741.75+2.00+5.03%4042.251,377,600
29 Aug 201739.75+1.50+3.92%37.7539.75832,026
25 Aug 201738.25+1.00+2.68%35.5401,486,542
24 Aug 201737.25+4.00+12.03%33.2541.53,873,189
23 Aug 201733.25+8.62+35.03%27354,428,325
22 Aug 201724.625001+0.38+1.55%2424.75103,731
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 Week36.5383436.300947k294k156k1.54.11%
1 Month37.2542.253438.729847k1M554k0.752.01%
3 Months2542.2518.7525.587222k91M2M1352.00%
6 Months414718.7527.60964791M1M-3-7.32%
1 Year73.2577.2518.7529.99354791M731k-35.25-48.12%
3 Years27536518.7598.19484791M373k-237-86.18%
5 Years20536518.75108.43914791M368k-167-81.46%
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:43 V: D:20170922 11:50:00