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
  -0.75p -1.37% 54.00p 53.75p 54.75p 54.00p 53.00p 53.00p 39,128 08:08:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 769.7 -10.0 -7.1 - 92.26

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 201754.749996+0.75+1.39%52.99999654.749996224,593
08 Dec 201754-2.75-4.85%53.25000358367,523
07 Dec 201756.749996-0.75-1.30%52.99999658699,963
06 Dec 201757.5-1.00-1.71%56.99999659.000003837,269
05 Dec 201758.5-3.00-4.88%5861.51,030,065
04 Dec 201761.5+5.00+8.85%56.5622,489,769
01 Dec 201756.5+1.50+2.73%5656.999996738,850
30 Nov 201755.000003+5.25+10.55%48.99999656.9999961,670,634
29 Nov 201749.75+1.88+3.92%48.99999650.251,595,878
28 Nov 201747.875+3.38+7.58%4648.252,721,297
27 Nov 201744.5+3.50+8.54%4245.2500032,801,232
24 Nov 2017410.000.00%4142161,924
23 Nov 201741+0.50+1.23%4042130,898
22 Nov 201740.5+0.38+0.93%39.7541300,516
21 Nov 201740.125+0.38+0.94%3940.125766,388
20 Nov 201739.75+1.13+2.91%38.540951,294
17 Nov 201738.625+1.25+3.34%3738.625315,548
16 Nov 201737.375-1.13-2.92%3639644,800
15 Nov 201738.5-1.63-4.05%3744.9999962,278,290
14 Nov 201740.125+0.13+0.31%39.07799940.1251,790,270
13 Nov 201740+0.50+1.27%39.540.252,045,552
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 Week61.561.55357.0572225k1M632k-7.5-12.20%
1 Month39.5623648.4047131k3M1M14.536.71%
3 Months36.5623342.227047k9M927k17.547.95%
6 Months35.256218.7530.30474791M2M18.7553.19%
1 Year547318.7531.89244791M919k0-
3 Years34536018.7581.51614791M433k-291-84.35%
5 Years20536518.7598.21554791M407k-151-73.66%
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:20171212 08:43:12