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
  +0.00p +0.00% 36.75p 36.00p 37.50p 36.90p 35.90p 36.90p 47,700 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 769.7 -10.0 -7.1 - 63.55

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 201836.750.000.00%35.936.947,700
17 May 201836.75-1.75-4.55%36.7538.9149,824
16 May 201838.50.000.00%3839142,334
15 May 201838.50.000.00%37.738.944,569
14 May 201838.5+0.90+2.39%37.338.567,771
11 May 201837.6+0.60+1.62%36.239.5490,213
10 May 201837+0.50+1.37%36.237.4828,765
09 May 201836.5+1.10+3.11%3636.5403,051
08 May 201835.4+0.50+1.43%34.536.1209,091
04 May 201834.9-0.10-0.29%3434.9143,158
03 May 2018350.000.00%35350
02 May 201835-0.45-1.27%34.535.1125,735
01 May 201835.45-1.05-2.88%35361,947,471
30 Apr 201836.5-0.30-0.82%3636.9290,045
27 Apr 201836.8+2.75+8.08%3436.8358,582
26 Apr 201834.05+1.25+3.81%31.534.6105,777
25 Apr 201832.799999+1.00+3.14%31.533464,394
24 Apr 201831.8-2.70-7.83%30.535610,652
23 Apr 201834.5-2.50-6.76%3436.5219,749
20 Apr 201837-0.35-0.94%363786,716
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 Week36.239.535.937.713845k490k179k0.551.52%
1 Month3739.530.535.553345k2M355k-0.25-0.68%
3 Months3043.72336.903939k65M2M6.7522.50%
6 Months37632340.747539k65M1M-0.25-0.68%
1 Year436318.7533.93914791M1M-6.25-14.53%
3 Years247.7527618.7548.70854791M555k-211-85.17%
5 Years20536518.7582.17484791M500k-168.25-82.07%
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:30 V: D:20180520 13:53:41