Share Name Share Symbol Market Type Share ISIN Share Description
The Gym Group LSE:GYM London Ordinary Share GB00BZBX0P70 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +3.00p +1.67% 183.00p 183.00p 184.75p 185.00p 177.25p 181.00p 770,243.00 15:30:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 40.7 234.64

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 2017179.99998+3.50+1.98%175.25179.99998400,818
22 Mar 2017176.5-1.00-0.56%1751781,337,763
21 Mar 2017177.5+2.00+1.14%175.5177.751,197,106
20 Mar 2017175.5+3.50+2.03%1701781,369,993
17 Mar 2017172.00002-13.00-7.03%170.517843,494,981
16 Mar 20171850.000.00%183186.999982,310,397
15 Mar 20171850.000.00%181.00002186.99998132,313
14 Mar 2017185+5.00+2.78%183190452,497
13 Mar 2017179.99998+3.25+1.84%176184.25605,097
10 Mar 2017176.75+0.25+0.14%172.00002176.7521,295
09 Mar 2017176.5-1.50-0.84%174.5181.0000245,064
08 Mar 2017178+0.25+0.14%17817813,667
07 Mar 2017177.75+1.75+0.99%177.75178.2522,193
06 Mar 2017176-1.75-0.98%168178.515,474
03 Mar 2017177.75+1.00+0.57%177.75177.7534,505
02 Mar 2017176.75+4.50+2.61%166178.2565,390
01 Mar 2017172.25002-1.75-1.01%172.25002172.2500212,272
28 Feb 2017174+1.00+0.58%16817455,149
27 Feb 2017173.00002-5.00-2.81%167.75179.99998160,359
24 Feb 2017178-8.25-4.43%17518376,302
Download more The Gym Group Historical Data

The Gym Group (GYM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week178.00185.00170.000.0000401k43M10M5.002.81%
1 Month183.00190.00166.000.000012k43M3M0.00-
3 Months170.00206.00166.000.00005k43M1M13.007.65%
6 Months208.75209.00155.000.00002k43M625k-25.75-12.34%
1 Year247.75280.00155.000.00001k43M367k-64.75-26.14%
3 Years199.00280.00155.000.0000143M321k-16.00-8.04%
5 Years199.00280.00155.000.0000143M321k-16.00-8.04%
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:20170324 16:04:09