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
  +0.00p +0.00% 214.00p 210.50p 212.25p 214.00p 214.00p 214.00p 5,086 08:21:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 47.6 274.44

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017214+2.00+0.94%208218.75212,470
18 Sep 2017211.99998-1.50-0.70%208218.7546,618
15 Sep 2017213.5+11.75+5.82%209220.00001917,523
14 Sep 2017201.75-2.25-1.10%200.25208.25399,353
13 Sep 2017204.00001-1.00-0.49%204.00001207.575,658
12 Sep 2017205.00001+0.25+0.12%204.25001214.75239,631
11 Sep 2017204.75001-0.50-0.24%204.0000120963,108
08 Sep 2017205.25+0.25+0.12%205.0000121034,253
07 Sep 2017205.00001-0.50-0.24%205.00001207.5326,141
06 Sep 2017205.5-0.25-0.12%205.0000121585,516
05 Sep 2017205.75-2.75-1.32%205.00001208.25202,379
04 Sep 2017208.5+1.50+0.72%206.5211.99998148,140
01 Sep 2017207+1.25+0.61%205.00001209.751,019,982
31 Aug 2017205.75-1.50-0.72%205.00001211.99998331,335
30 Aug 2017207.25+2.25+1.10%205.00001212.25001326,671
29 Aug 2017205.00001-3.00-1.44%205.00001209.75166,660
25 Aug 2017208+1.75+0.85%202.75208.75114,961
24 Aug 2017206.25-1.25-0.60%205.0000120740,777
23 Aug 2017207.5+1.50+0.73%205.7520844,849
22 Aug 2017206-2.50-1.20%205.00001210.9999847,799
21 Aug 2017208.5-0.50-0.24%208.2521493,071
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 Week204220200.25210.245747k918k330k104.90%
1 Month207.5220200.25207.690034k1M252k6.53.13%
3 Months192220175194.527520k6M453k2211.46%
6 Months178220175191.269414k6M379k3620.22%
1 Year207.5220155181.91172k43M499k6.53.13%
3 Years199280155191.2093143M334k157.54%
5 Years199280155191.2093143M334k157.54%
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:20170920 07:43:10