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
  +1.50p +0.84% 180.50p 178.00p 180.00p 180.50p 177.50p 178.75p 36,455.00 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 40.1 231.43

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017180.50002+1.50+0.84%177.5180.5000236,455
20 Apr 2017178.99998+1.00+0.56%177.518329,782
19 Apr 2017178-0.25-0.14%177.5178.9999829,605
18 Apr 2017178.25-5.75-3.13%176.75182.592,031
13 Apr 2017184-1.50-0.81%180.25002187.749981,019,116
12 Apr 2017185.5+3.00+1.64%182189.751,339,084
11 Apr 2017182.50.000.00%182183.552,218
10 Apr 2017182.5+0.50+0.27%181.5184.7543,698
07 Apr 2017182-3.00-1.62%182186.9999856,986
06 Apr 2017185+3.25+1.79%183186.99998376,666
05 Apr 2017181.75-0.25-0.14%181.5183.548,969
04 Apr 2017182-3.00-1.62%18218560,241
03 Apr 20171850.000.00%183185112,707
31 Mar 20171850.000.00%175.25186463,170
30 Mar 2017185+9.25+5.26%177.25185167,757
29 Mar 2017175.75-9.00-4.87%175.7518485,231
28 Mar 2017184.75+4.75+2.64%181.0000218570,441
27 Mar 2017179.99998-2.25-1.23%178181.7555,789
24 Mar 2017182.25+2.25+1.25%177.251851,922,809
23 Mar 2017179.99998+3.50+1.98%175.25179.99998400,818
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 Week182.50183.00176.750.000030k92k50k-2.00-1.10%
1 Month181.00189.75175.250.000030k2M335k-0.50-0.28%
3 Months192.25199.00166.000.00005k43M1M-11.75-6.11%
6 Months203.50209.00155.000.00002k43M645k-23.00-11.30%
1 Year279.00279.00155.000.00001k43M385k-98.50-35.30%
3 Years199.00280.00155.000.0000143M321k-18.50-9.30%
5 Years199.00280.00155.000.0000143M321k-18.50-9.30%
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:34 V: D:20170423 17:53:59