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
  +5.25p +2.92% 185.25p 184.00p 188.75p 189.25p 180.00p 180.00p 731,808 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 41.2 237.57

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017185.25+5.25+2.92%179.99998189.25731,808
20 Jul 2017179.99998-1.00-0.55%178.7518595,375
19 Jul 2017181.00001+1.00+0.56%178182.7551,371
18 Jul 2017179.99998-2.00-1.10%179.9999818287,945
17 Jul 2017182-2.00-1.09%178.2518565,571
14 Jul 2017184-3.25-1.74%179.99998187.49998151,426
13 Jul 2017187.24998+4.50+2.46%178.99998189.00001226,210
12 Jul 2017182.75+4.25+2.38%175182.7597,832
11 Jul 2017178.5-1.25-0.70%176.51821,209,686
10 Jul 2017179.74998-2.50-1.37%178.5184766,379
07 Jul 2017182.25-1.75-0.95%182.25186.999983,937,178
06 Jul 2017184-2.00-1.08%183.25186.75382,654
05 Jul 2017186-0.75-0.40%185189.00001162,199
04 Jul 2017186.750.000.00%186194.9999819,737
03 Jul 2017186.75-1.75-0.93%186190476,777
30 Jun 2017188.50001+0.25+0.13%186.25190502,574
29 Jun 2017188.25001-1.00-0.53%180.50001191.5650,194
28 Jun 2017189.25-2.25-1.17%189.2519298,030
27 Jun 2017191.5+0.25+0.13%188.5000119274,288
26 Jun 2017191.25+1.00+0.53%189.00001191.7528,292
23 Jun 2017190.25-1.75-0.91%189.00001191.7514,458
22 Jun 2017192+1.00+0.52%189.25192125,038
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 Week180189.251780.000051k732k90k5.252.92%
1 Month1891951750.000014k4M455k-3.75-1.98%
3 Months1852021750.000014k4M353k0.250.14%
6 Months1952021660.00005k43M644k-9.75-5.00%
1 Year2252451550.00001k43M452k-39.75-17.67%
3 Years1992801550.0000143M325k-13.75-6.91%
5 Years1992801550.0000143M325k-13.75-6.91%
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:32 V: D:20170722 02:58:40