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
  +1.00p +0.52% 192.00p 190.00p 192.00p 192.00p 189.25p 192.00p 125,038 16:40:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 42.7 246.20

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 2017191-4.00-2.05%189.5194.99998462,964
20 Jun 2017194.999980.000.00%194197.0000191,347
19 Jun 2017194.99998-4.75-2.38%192195.99998355,605
16 Jun 2017199.75+6.50+3.36%192199.751,068,310
15 Jun 2017193.25-1.75-0.90%191.5195.74998195,057
14 Jun 2017194.99998+1.00+0.52%194202232,565
13 Jun 2017194+4.00+2.11%192195.49998150,356
12 Jun 2017190-4.00-2.06%190195.99998891,936
09 Jun 2017194+0.50+0.26%193194.99998207,077
08 Jun 2017193.5+3.50+1.84%188.2500119434,335
07 Jun 20171900.000.00%190192.7549,891
06 Jun 2017190+1.00+0.53%186.25192226,227
05 Jun 2017189.00001-2.50-1.31%189.0000119320,495
02 Jun 2017191.5-0.75-0.39%189.25197.2526,372
01 Jun 2017192.25-2.25-1.16%190.25196.50001855,154
31 May 2017194.5+4.25+2.23%190.25194.542,582
30 May 2017190.25-2.50-1.30%190192.7513,763
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
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 Week195.75199.75189.250.000091k3M435k-3.75-1.92%
1 Month192202186.250.000014k3M266k0-
3 Months178.5202175.250.000014k3M296k13.57.56%
6 Months1732061650.00005k43M743k1910.98%
1 Year2062451550.00001k43M419k-14-6.80%
3 Years1992801550.0000143M319k-7-3.52%
5 Years1992801550.0000143M319k-7-3.52%
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:41 V: D:20170622 16:43:04