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
  -0.50p -0.24% 211.00p 211.00p 212.00p 214.75p 210.75p 210.75p 238,004 16:29:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 46.9 270.62

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017210.99998-0.50-0.24%210.75214.75238,004
16 Nov 2017211.49998-1.50-0.70%210.7521545,114
15 Nov 2017213.00001-2.00-0.93%210.9999822348,797
14 Nov 2017215-10.00-4.44%213.00001224.569,883
13 Nov 2017225+6.00+2.74%215.2522527,480
10 Nov 2017218.99998-5.00-2.23%217224193,679
09 Nov 2017224-1.00-0.44%222226.25103,762
08 Nov 20172250.000.00%221.00001230907,817
07 Nov 20172250.000.00%222.5234.99998240,438
06 Nov 20172250.000.00%221.75227.999985,924,052
03 Nov 2017225+5.25+2.39%220.00001230945,835
02 Nov 2017219.74998-0.25-0.11%214.25222212,765
01 Nov 2017220.00001-2.00-0.90%21522487,706
31 Oct 2017222+3.00+1.37%215.25223.75101,304
30 Oct 2017218.99998+2.00+0.92%215218.9999833,518
27 Oct 2017217-6.00-2.69%216.5224680,259
26 Oct 2017223+11.00+5.19%211.9999822365,409
25 Oct 2017211.99998+3.75+1.80%207213.51,270,348
24 Oct 2017208.25+0.25+0.12%207208.568,739
23 Oct 2017208-0.75-0.36%205.00001218.99998139,965
20 Oct 2017208.75-3.50-1.65%207.5210.5169,381
19 Oct 2017212.25001-2.25-1.05%208.5216181,122
18 Oct 2017214.5-1.25-0.58%213.75218.75196,785
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 Week224225210.75217.062627k238k77k-13-5.80%
1 Month210235205222.036927k6M567k10.48%
3 Months205235200.25217.500127k6M361k62.93%
6 Months196235175203.146914k6M382k157.65%
1 Year183.5235155186.19742k43M539k27.514.99%
3 Years199280155193.9738143M339k126.03%
5 Years199280155193.9738143M339k126.03%
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:20171118 06:27:10