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
  -2.50p -1.28% 192.75p 192.50p 195.00p 195.00p 192.75p 195.00p 12,219.00 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 60.0 -12.4 -19.0 - 247.14

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017192.75-2.50-1.28%192.75194.9999812,219
16 Feb 2017195.24998+5.25+2.76%191195.2499816,804
15 Feb 2017190-6.75-3.43%190190153,343
14 Feb 2017196.75002+3.13+1.61%196.75002196.750024,966
13 Feb 2017193.625-1.37-0.71%193.625197.000026,206
10 Feb 2017194.99998+2.25+1.17%192.75194.999986,974
09 Feb 2017192.75-6.25-3.14%191.75192.7515,630
08 Feb 2017199+6.50+3.38%19019975,456
07 Feb 2017192.5+1.50+0.79%190192.546,372
06 Feb 2017191-4.00-2.05%191196.250027,412
03 Feb 2017194.99998+2.62+1.36%192.75194.9999813,499
02 Feb 2017192.37502-0.37-0.19%192.37502194.255,728
01 Feb 2017192.75-2.25-1.15%192.75192.757,032
31 Jan 2017194.99998+5.00+2.63%194.99998194.999989,152
30 Jan 2017190-1.50-0.78%19019242,177
27 Jan 2017191.5-1.50-0.78%19019319,052
26 Jan 2017193+1.50+0.78%19319346,972
25 Jan 2017191.5+0.25+0.13%191.5191.57,666
24 Jan 2017191.25-1.00-0.52%191.2519214,733
23 Jan 2017192.25+2.25+1.18%190194.7530,729
20 Jan 2017190-5.00-2.56%190194.99998277,027
19 Jan 2017194.999980.000.00%194.99998194.99998789,826
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 Week192.75197.00190.00190.95125k153k38k0.00-
1 Month195.00199.00190.00191.78375k277k40k-2.25-1.15%
3 Months180.00206.00155.00178.73192k11M361k12.757.08%
6 Months202.25235.00155.00188.29291k11M265k-9.50-4.70%
1 Year230.00280.00155.00200.95241k11M186k-37.25-16.20%
3 Years199.00280.00155.00206.2825111M185k-6.25-3.14%
5 Years199.00280.00155.00206.2825111M185k-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:42 V: D:20170219 21:08:01