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
  -1.50p -4.23% 34.00p 34.00p 36.75p 36.00p 34.00p 36.00p 8,758,542 16:27:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 816.4 4.9 3.3 10.3 58.09

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 201735.50.000.00%3536132,740
17 Oct 201735.5-0.50-1.39%3535.75391,835
16 Oct 201736-0.13-0.35%3636.25185,524
13 Oct 201736.125+0.13+0.35%35.7536.75191,099
12 Oct 201736+0.75+2.13%3637236,260
11 Oct 201735.25-0.75-2.08%3538260,704
10 Oct 201736-2.38-6.19%3639172,580
09 Oct 201738.375+0.88+2.33%3839190,477
06 Oct 201737.5+1.50+4.17%37.2538.75508,563
05 Oct 201736-2.50-6.49%3638506,689
04 Oct 201738.5-0.50-1.28%3839374,157
03 Oct 201739-0.63-1.58%3941731,448
02 Oct 201739.625+4.13+11.62%37.7541.51,642,594
29 Sep 201735.5-0.50-1.39%3437175,086
28 Sep 201736+2.25+6.67%3337.25366,869
27 Sep 201733.75-0.25-0.74%33.535.25295,488
26 Sep 201734-1.13-3.20%3335221,083
25 Sep 201735.125+0.88+2.55%34.2536.25330,491
22 Sep 201734.25-2.38-6.48%34.2538103,971
21 Sep 201736.625+0.13+0.34%35.2538125,719
20 Sep 201736.5+2.50+7.35%35.538204,831
19 Sep 201734-2.50-6.85%3436.546,725
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 Week36373435.7904133k9M227k-2-5.56%
1 Month37.541.53337.1589104k9M357k-3.5-9.33%
3 Months26.542.2523.535.771022k9M497k7.528.30%
6 Months464718.7526.68074791M1M-12-26.09%
1 Year707418.7529.58244791M747k-36-51.43%
3 Years30736518.7594.14204791M377k-273-88.93%
5 Years20536518.75106.84904791M368k-171-83.41%
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:20171019 23:43:18