Share Name Share Symbol Market Type Share ISIN Share Description
Gym Grp 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
  +0.50p +0.29% 171.00p 172.00p 173.00p 171.00p 170.00p 170.00p 9,502.00 10:52:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 60.0 -12.4 -19.0 - 219.25

Gym Grp (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2016170.5-4.75-2.71%170.5170.514,027
06 Dec 2016175.25+0.50+0.29%168.75176.548,748
05 Dec 2016174.75+9.75+5.91%168174.7538,538
02 Dec 2016165+5.25+3.29%165167.566,662
01 Dec 2016159.75+0.75+0.47%155165215,677
30 Nov 2016159-10.75-6.33%159176.7589,065
29 Nov 2016169.75-10.25-5.69%165177304,865
28 Nov 2016180+3.00+1.69%18018021,502
25 Nov 2016177-3.00-1.67%17718040,810
24 Nov 2016180+2.75+1.55%17718018,378
23 Nov 2016177.25-1.25-0.70%17717928,705
22 Nov 2016178.5-1.00-0.56%17818327,343
21 Nov 2016179.5-4.00-2.18%17818486,275
18 Nov 2016183.5+0.75+0.41%183.5183.55,043
17 Nov 2016182.75-2.25-1.22%180.5185125,567
16 Nov 2016185-4.00-2.12%183190.7545,377
15 Nov 2016189+1.00+0.53%186191.526,678
14 Nov 2016188-2.25-1.18%187.5191.2523,039
11 Nov 2016190.250.000.00%190.25199.2522,769
10 Nov 2016190.25-4.50-2.31%190.2519418,975
09 Nov 2016194.75-4.25-2.14%194.75194.7534,098
08 Nov 2016199-1.00-0.50%199202.548,059
Download more Gym Grp Historical Data

Gym Grp (GYM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week160.00176.50155.00164.531514k216k77k11.006.88%
1 Month194.00199.25155.00172.29275k305k63k-23.00-11.86%
3 Months223.00223.00155.00193.24714k2M161k-52.00-23.32%
6 Months220.00245.00155.00201.90431k2M124k-49.00-22.27%
1 Year200.00280.00155.00220.720612M148k-29.00-14.50%
3 Years199.00280.00155.00219.595512M146k-28.00-14.07%
5 Years199.00280.00155.00219.595512M146k-28.00-14.07%
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:43 V: D:20161208 11:51:58