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 -0.57% 43.375p 42.50p 44.25p 44.00p 42.50p 44.00p 127,182 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 13.1 74.11

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 201743.625+0.13+0.29%43.00000343.62514,472
19 May 201743.5+0.50+1.16%43.00000343.56,122
18 May 201743.000003-0.50-1.15%43.00000343.0000038,068
17 May 201743.5+0.50+1.16%43.00000343.525,281
16 May 201743.000003-0.25-0.58%43.0000034473,173
15 May 201743.250003-0.75-1.70%43.00000344.999996113,492
12 May 201744+2.63+6.34%4244.999996413,845
11 May 201741.375-0.38-0.90%41.37543.00000311,626
10 May 201741.75+0.13+0.30%41.7543.00000315,538
09 May 201741.625-0.38-0.89%41.62543.00000327,116
08 May 201742+0.25+0.60%41.754217,431
05 May 201741.75+0.75+1.83%40.7543.00000341,262
04 May 2017410.000.00%4143.00000332,259
03 May 201741-3.50-7.87%4143.5144,126
02 May 201744.5+0.50+1.14%43.544.521,467
28 Apr 201744-1.50-3.30%444671,258
27 Apr 201745.5-0.25-0.55%44.99999645.561,955
26 Apr 201745.75-0.50-1.08%44.99999645.7512,680
25 Apr 201746.25+0.50+1.09%43.546.2596,996
24 Apr 201745.750.000.00%44.99999645.7511,978
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 Week444442.50.00006k127k25k-0.625-1.42%
1 Month4546.2540.750.00006k414k64k-1.625-3.61%
3 Months42.547380.00003k6M275k0.8752.06%
6 Months46.2573380.00003716M198k-2.875-6.22%
1 Year85103380.00003716M149k-41.625-48.97%
3 Years205365380.00001847M204k-161.625-78.84%
5 Years205365380.00001847M204k-161.625-78.84%
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:20170523 18:51:31