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
  -0.55p -1.85% 29.20p 29.20p 30.00p 29.40p 29.20p 29.40p 94,056 12:05:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 769.7 -10.0 -7.1 - 50.50

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 201829.75-1.25-4.03%2931.9433,954
19 Jul 201831-0.80-2.52%3032219,073
18 Jul 201831.8-1.40-4.22%3034547,350
17 Jul 201833.2-1.85-5.28%3034471,754
16 Jul 201835.05-0.20-0.57%35.053610,376
13 Jul 201835.25-0.10-0.28%34.23684,176
12 Jul 201835.350.000.00%3536.192,474
11 Jul 201835.35-1.50-4.07%35.3536.387,504
10 Jul 201836.85-0.80-2.12%36.439.9149,184
09 Jul 201837.65+1.55+4.29%37.6537.65114,088
06 Jul 201836.1-1.30-3.48%36.137124,659
05 Jul 201837.4+0.40+1.08%36.33893,195
04 Jul 201837-0.75-1.99%36.437.130,926
03 Jul 201837.75+0.75+2.03%36.537.75180,468
02 Jul 201837-1.55-4.02%36.439449,970
29 Jun 201838.55+0.35+0.92%38.5538.550
28 Jun 201838.2+0.20+0.53%38.138.299,603
27 Jun 201838-0.10-0.26%3839.423,613
26 Jun 201838.1-1.25-3.18%37.738.2317,897
25 Jun 201839.35-0.10-0.25%3939.7763,045
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 Week36362931.579710k547k337k-6.8-18.89%
1 Month39.439.92935.330910k763k226k-10.2-25.89%
3 Months36.939.92936.308310k2M308k-7.7-20.87%
6 Months48482337.028910k65M1M-18.8-39.17%
1 Year26632339.489810k65M903k3.212.31%
3 Years265270.2518.7544.78664791M562k-235.8-88.98%
5 Years20536518.7581.22444791M489k-175.8-85.76%
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:42 V: D:20180723 13:28:11