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
  +0.00p +0.00% 195.00p 190.00p 195.00p - - - 750,052.00 08:00:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 60.0 -12.4 -19.0 - 250.03

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20171950.000.00%190195100,588
17 Jan 2017195+3.75+1.96%190195333,487
16 Jan 2017191.25-3.25-1.67%191.252001,243,217
13 Jan 2017194.5-0.50-0.26%19219822,542
12 Jan 2017195-5.25-2.62%194200567,377
11 Jan 2017200.25+7.00+3.62%191.75206720,248
10 Jan 2017193.25-3.75-1.90%193.252002,451,049
09 Jan 2017197+18.00+10.06%185198114,174
06 Jan 2017179+8.25+4.83%17018583,198
05 Jan 2017170.75+2.00+1.19%170.7517411,268,668
04 Jan 2017168.75-3.25-1.89%16816914,674
03 Jan 2017172+2.00+1.18%169.25172791,929
30 Dec 2016170+3.00+1.80%17017021,908
29 Dec 2016167-3.00-1.76%165179105,525
28 Dec 2016170+2.00+1.19%16917024,556
23 Dec 2016168-5.00-2.89%16817312,366
22 Dec 2016173-1.00-0.57%1731735,452
21 Dec 20161740.000.00%17017426,479
20 Dec 2016174+2.00+1.16%17417418,880
19 Dec 2016172+2.00+1.18%16917439,245
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 Week200.00200.000.00192.938723k1M453k-5.00-2.50%
1 Month173.00206.000.00178.07035k11M1M22.0012.72%
3 Months201.75209.000.00178.07432k11M347k-6.75-3.35%
6 Months225.00245.000.00188.49331k11M258k-30.00-13.33%
1 Year231.75280.000.00205.49931k11M196k-36.75-15.86%
3 Years199.00280.000.00206.6363111M192k-4.00-2.01%
5 Years199.00280.000.00206.6363111M192k-4.00-2.01%
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:20170119 13:02:43