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
  +0.00p +0.00% 45.75p 43.50p 46.50p - - - 11,414.00 08:00:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 13.9 78.17

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Apr 201745.75-0.75-1.61%44.9999964631,223
20 Apr 201746.5+0.50+1.09%4647.00000341,141
19 Apr 201746-0.13-0.27%464614,124
18 Apr 201746.125-0.13-0.27%45.25000346.1253,347
13 Apr 201746.25+0.25+0.54%4647.00000365,454
12 Apr 201746+1.75+3.95%4446.25152,621
11 Apr 201744.250.000.00%4444.2565,474
10 Apr 201744.25+0.25+0.57%4444.2541,162
07 Apr 2017440.000.00%44446,559
06 Apr 2017440.000.00%44446,156,240
05 Apr 201744-1.25-2.76%43.544.535,198
04 Apr 201745.250003-0.50-1.09%44.5462,006,504
03 Apr 201745.75-0.25-0.54%44.7499964684,232
31 Mar 201746+1.50+3.37%45.5462,804,560
30 Mar 201744.50.000.00%44.546.5203,913
29 Mar 201744.5+4.75+11.95%4044.5952,714
28 Mar 201739.75+0.88+2.25%39.754077,155
27 Mar 201738.875-2.25-5.47%384091,151
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 Week46.0047.0043.500.000012k97k39k-0.25-0.54%
1 Month45.0047.0043.500.00003k6M657k0.751.67%
3 Months52.0052.0038.000.00003k6M280k-6.25-12.02%
6 Months69.7573.0038.000.00003716M200k-24.00-34.41%
1 Year115.00119.0038.000.00003716M149k-69.25-60.22%
3 Years205.00365.0038.000.00001847M207k-159.25-77.68%
5 Years205.00365.0038.000.00001847M207k-159.25-77.68%
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:33 V: D:20170427 09:07:52