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
  -0.35p -1.16% 29.75p 29.50p 30.00p 30.00p 28.00p 30.00p 980,028 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 769.7 -10.0 -7.1 - 50.83

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201829.75-0.35-1.16%2830980,028
22 Feb 201830.099998-3.00-9.06%3033944,082
21 Feb 201833.100002-0.90-2.65%33.10000234.400001180,100
20 Feb 201834-1.40-3.95%34361,476,687
19 Feb 201835.400001-0.70-1.94%35.40000136.099998404,985
16 Feb 201836.099998-0.30-0.82%363757,016
15 Feb 201836.400001-0.60-1.62%36.40000137473,979
14 Feb 201837-1.00-2.63%36.09999838254,063
13 Feb 201838-3.00-7.32%3640.099998895,756
12 Feb 201841+3.00+7.89%3843.000003913,816
09 Feb 201838-2.80-6.86%3739.799999242,943
08 Feb 201840.799999+0.20+0.49%4040.79999967,471
07 Feb 201840.599998+1.65+4.24%38.09999842.5446,074
06 Feb 201838.95-0.35-0.89%3739252,813
05 Feb 201839.299999+0.50+1.29%37.59999840409,156
02 Feb 201838.799999-0.10-0.26%3738.899997140,053
01 Feb 201838.899997+0.90+2.37%3838.899997483,302
31 Jan 201838+1.00+2.70%35381,111,159
30 Jan 201837+2.00+5.71%35.540.51,153,004
29 Jan 201835-3.50-9.09%3538.899997932,751
26 Jan 201838.5-0.20-0.52%3838.599998847,188
25 Jan 201838.7-0.30-0.77%38.59999838.7612,312
24 Jan 201839-1.70-4.18%3840.72,428,388
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 Week37372832.969257k1M613k-7.25-19.59%
1 Month38.6432836.755957k1M584k-8.85-22.93%
3 Months56632848.093443k4M757k-26.25-46.88%
6 Months37.25632843.321243k9M805k-7.5-20.13%
1 Year43.56318.7533.36144791M1M-13.75-31.61%
3 Years259.927818.7565.63384791M451k-230.15-88.55%
5 Years20536518.7593.70554791M422k-175.25-85.49%
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:20180224 16:10:54