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
  -0.125p -0.37% 33.50p 33.50p 34.00p 34.00p 33.25p 33.25p 15,538 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 10.2 57.24

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 201733.5-0.13-0.37%33.253415,538
23 Jun 201733.6250.000.00%33.2533.62547
22 Jun 201733.625+0.63+1.89%3333.625136,792
21 Jun 201733-0.13-0.38%3334370,653
20 Jun 201733.125-0.13-0.38%3334107,413
19 Jun 201733.25+1.25+3.91%33.2534.524,352
16 Jun 201732-2.00-5.88%32352,996,298
15 Jun 201734-0.50-1.45%33.75351,938,905
14 Jun 201734.5+0.25+0.73%34.2535192,071
13 Jun 201734.25-1.25-3.52%34.2536306,710
12 Jun 201735.50.000.00%35.535.593,909
09 Jun 201735.5-1.25-3.40%3537245,648
08 Jun 201736.75-1.25-3.29%36.538.5280,536
07 Jun 2017380.000.00%36.7539.5170,531
06 Jun 201738-1.75-4.40%37.2539.75248,984
05 Jun 201739.75-3.00-7.02%38.7542.75164,040
02 Jun 201742.75-0.25-0.58%42.754449,367
01 Jun 201743.0000030.000.00%43.0000034417,001
31 May 201743.000003-0.50-1.15%43.0000034430,590
30 May 201743.5-0.13-0.29%43.00000344.99999625,291
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 Week33.534.5330.000047371k128k0-
1 Month4545320.0000473M389k-11.5-25.56%
3 Months4647320.0000476M319k-12.5-27.17%
6 Months5962320.0000476M221k-25.5-43.22%
1 Year7881320.0000476M169k-44.5-57.05%
3 Years207365320.0000477M199k-173.5-83.82%
5 Years205365320.0000477M208k-171.5-83.66%
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:41 V: D:20170627 03:28:53