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
  +2.00p +1.05% 192.75p 190.25p 194.25p 194.25p 190.00p 191.25p 73,010 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 42.8 247.17

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017192.75+2.00+1.05%190194.2573,010
25 May 2017190.75-1.25-0.65%190.5192.7558,660
24 May 20171920.000.00%192195.9999837,400
23 May 20171920.000.00%192192.25107,615
22 May 20171920.000.00%192192.7519,233
19 May 2017192-3.00-1.54%192195.99998169,024
18 May 2017194.99998-0.50-0.26%194.99998196.50001104,218
17 May 2017195.49998+0.25+0.13%194.99998197.2530,511
16 May 2017195.24998+3.25+1.69%193.75197.0000189,737
15 May 2017192-4.25-2.17%190197.25111,665
12 May 2017196.25001+0.25+0.13%194.75196.75001410,989
11 May 2017195.99998-0.25-0.13%190.25197.25731,501
10 May 2017196.25001+0.75+0.38%193196.25001131,553
09 May 2017195.49998+1.50+0.77%193200235,107
08 May 2017194+7.00+3.74%187.24998195.24998610,994
05 May 2017186.99998+3.25+1.77%184.25186.99998375,293
04 May 2017183.75-0.75-0.41%181.5185.5801,726
03 May 2017184.5-0.50-0.27%181.25186.99998268,723
02 May 2017185+1.75+0.95%181.000011851,809,553
28 Apr 2017183.25-0.25-0.14%179.99998185155,291
27 Apr 2017183.5+2.50+1.38%179.99998183.75328,182
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 Week1961961900.000019k169k78k-3.25-1.66%
1 Month1852001800.000019k2M329k7.754.19%
3 Months177.752001680.000014k43M1M158.44%
6 Months1802061550.00002k43M705k12.757.08%
1 Year226.6252451550.00001k43M411k-33.875-14.95%
3 Years1992801550.0000143M321k-6.25-3.14%
5 Years1992801550.0000143M321k-6.25-3.14%
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:20170527 17:36:39