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 -0.44% 56.25p 56.25p 58.00p 57.00p 56.25p 57.00p 26,834.00 12:02:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 17.0 96.11

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201756.25-0.25-0.44%56.255726,834
18 Jan 201756.5-3.50-5.83%56.255915,196
17 Jan 2017600.000.00%5860104,810
16 Jan 201760+3.00+5.26%606019,198
13 Jan 201757-1.50-2.56%576025,440
12 Jan 201758.5+1.50+2.63%575935,410
11 Jan 201757-1.00-1.72%575735,701
10 Jan 2017580.000.00%5858.7562,563
09 Jan 2017580.000.00%585974,658
06 Jan 201758-0.25-0.43%5860149,783
05 Jan 201758.25-0.75-1.27%58609,328
04 Jan 201759+0.25+0.43%5860.25432,929
03 Jan 201758.75-0.25-0.42%5858.7524,628
30 Dec 2016590.000.00%595923,617
29 Dec 201659-1.50-2.48%596095,201
28 Dec 201660.5+1.50+2.54%5962628,081
23 Dec 201659+1.00+1.72%59593,258
22 Dec 201658+1.00+1.75%5858.25129,050
21 Dec 201657-3.88-6.37%5759.5327,622
20 Dec 201660.875-2.25-3.56%5863291,360
19 Dec 201663.125-5.88-8.51%6271169,473
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 Week57.0060.0056.2559.087115k105k40k-0.75-1.32%
1 Month58.0062.0056.2559.24563k628k110k-1.75-3.02%
3 Months69.7573.0046.0055.94623k893k147k-13.50-19.35%
6 Months65.5081.0046.0062.95135132M116k-9.25-14.12%
1 Year96.00139.7546.0082.21875134M114k-39.75-41.41%
3 Years205.00365.0046.00210.66621847M204k-148.75-72.56%
5 Years205.00365.0046.00210.66621847M204k-148.75-72.56%
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:30 V: D:20170119 23:38:34