Share Name Share Symbol Market Type Share ISIN Share Description
Game Digital PLC LSE:GMD London Ordinary Share GB00BMP36W19 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +3.34% 30.95p 30.00p 31.90p 31.00p 30.70p 30.70p 255,463 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 769.7 -10.0 -7.1 - 53.52

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201830.95+1.00+3.34%30.731255,463
20 Sep 201829.95-0.50-1.64%29.9529.9552,408
19 Sep 201830.45-0.25-0.81%29.830.45146,415
18 Sep 201830.7+0.70+2.33%29.930.722,991
17 Sep 201830+0.25+0.84%3030.2820,609
14 Sep 201829.75-1.10-3.57%29.7529.7559,234
13 Sep 201830.85+0.95+3.18%29.830.8527,384
12 Sep 201829.9+0.60+2.05%29.731690,827
11 Sep 201829.3+0.50+1.74%2929.3141,489
10 Sep 201828.8-0.95-3.19%28.828.8171,010
07 Sep 201829.75-0.90-2.94%29.530128,307
06 Sep 201830.65+1.05+3.55%30.6530.65116,127
05 Sep 201829.6-0.15-0.50%29.229.650,402
04 Sep 201829.75-0.60-1.98%28.6302,966,838
03 Sep 201830.35-0.45-1.46%3030.7109,943
31 Aug 201830.8-0.80-2.53%29.731190,497
30 Aug 201831.6+0.35+1.12%3132233,693
29 Aug 201831.25-2.90-8.49%30.932.2292,198
28 Aug 201834.15-2.10-5.79%33.5372,884,428
24 Aug 201836.25+0.10+0.28%35.5376,378,018
23 Aug 201836.15+1.65+4.78%34.936.15308,698
22 Aug 201834.5+3.60+11.65%31.335670,656
Download more Game Digital PLC Historical Data

Game Digital PLC (GMD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week29.753129.7530.058623k821k220k1.24.03%
1 Month373728.633.343023k6M815k-6.05-16.35%
3 Months37.139.92632.141610k6M474k-6.15-16.58%
6 Months2643.72336.476010k65M1M4.9519.04%
1 Year38632339.152610k65M911k-7.05-18.55%
3 Years225247.7518.7543.07794791M593k-194.05-86.24%
5 Years20536518.7578.82954791M494k-174.05-84.90%
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:20180922 18:31:31