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% 43.00p 43.00p 44.75p - - - 3,500.00 12:43:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 13.0 73.47

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201743.000004+0.50+1.18%42.7544122,018
23 Feb 201742.5+1.25+3.03%4244386,082
22 Feb 201741.25-1.75-4.07%41.254295,522
21 Feb 201743.000004+0.25+0.58%42.543.00000424,887
20 Feb 201742.75-0.25-0.58%4244.532,218
17 Feb 201743.000004-1.50-3.37%43.00000443.549,157
16 Feb 201744.5-0.50-1.11%4444.538,501
15 Feb 201744.999996+0.75+1.69%4445.75320,497
14 Feb 201744.25-4.50-9.23%43.7548.25295,829
13 Feb 201748.749996-0.25-0.51%48.74999648.74999639,514
10 Feb 201748.999996-0.50-1.01%48.99999648.99999611,995
09 Feb 201749.5+1.50+3.13%49.551.00000412,360
08 Feb 201748-1.50-3.03%4849.58,769
07 Feb 201749.5-0.38-0.75%49.551.0000048,569
06 Feb 201749.875-0.13-0.25%49.8755018,046
03 Feb 201750-1.00-1.96%48.99999651.7593,912
02 Feb 201751.000004-1.00-1.92%51.0000045214,490
01 Feb 201752+0.75+1.46%5255.00000425,948
31 Jan 201751.250004+0.25+0.49%51.25000451.250004371
30 Jan 201751.000004-3.00-5.56%51.00000451.7528,209
27 Jan 201754+1.75+3.35%51.554.7499962,914
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 Week43.0044.500.000.000025k386k132k0.00-
1 Month51.7555.000.000.0000371386k81k-8.75-16.91%
3 Months46.0073.000.000.0000371794k114k-3.00-6.52%
6 Months71.0078.000.000.00003712M114k-28.00-39.44%
1 Year128.00139.750.000.00003714M115k-85.00-66.41%
3 Years205.00365.000.000.00001847M198k-162.00-79.02%
5 Years205.00365.000.000.00001847M198k-162.00-79.02%
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:20170227 13:48:54