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
  +0.50p +1.87% 27.25p 26.50p 28.00p 27.00p 26.00p 26.00p 108,647 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 8.3 46.56

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
18 Jul 201725.500001-1.87-6.85%25.50000127.25828,692
17 Jul 201727.374998-1.13-3.95%25.7528851,674
14 Jul 201728.499998+3.25+12.87%26292,247,014
13 Jul 201725.25+1.00+4.12%24.499998284,284,443
12 Jul 201724.25+4.50+22.78%19.52591,124,173
11 Jul 201719.75-0.63-3.07%19.520.51,171,779
10 Jul 201720.375+0.63+3.16%20.37520.375521,551
07 Jul 201719.750.000.00%19202,336,398
06 Jul 201719.75+0.50+2.60%19.520.251,631,938
05 Jul 201719.25-2.00-9.41%18.7520.751,401,615
04 Jul 201721.25-0.50-2.30%2121.75904,295
03 Jul 201721.75+0.25+1.16%21.50000122.752,217,911
30 Jun 201721.500001-11.50-34.85%212512,340,546
29 Jun 2017330.000.00%333347,076
28 Jun 201733-1.00-2.94%333492,315
27 Jun 201734+0.50+1.49%3435191,682
26 Jun 201733.5-0.13-0.37%33.253415,538
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 Week282825.526.5058285k852k616k-0.75-2.68%
1 Month33.253518.7523.842716k91M6M-6-18.05%
3 Months444518.7524.61934791M2M-16.75-38.07%
6 Months56.2556.2518.7526.82024791M1M-29-51.56%
1 Year66.758118.7529.97524791M648k-39.5-59.18%
3 Years21836518.75109.48664791M356k-190.75-87.50%
5 Years20536518.75114.33364791M359k-177.75-86.71%
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:20170724 20:51:13