Find Your Broker
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% 27.50p 26.60p 27.40p - - - 1,412 08:07:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 782.3 -7.4 -6.0 - 47.56

Game Digital (GMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
10 Dec 201827.5+0.50+1.85%26.227.5167,069
07 Dec 201827-1.25-4.42%26.427.4511,972
06 Dec 201828.25-0.35-1.22%27.129.1393,187
05 Dec 201828.6+0.05+0.18%28.329.1658,476
04 Dec 201828.55+0.20+0.71%2828.5559,531
03 Dec 201828.35+1.00+3.66%2728.4103,424
30 Nov 201827.35-0.05-0.18%27.3527.35139,536
29 Nov 201827.4-0.30-1.08%26.327.458,271
28 Nov 201827.7+0.05+0.18%27.327.762,453
27 Nov 201827.65-0.35-1.25%27.652810,895
26 Nov 201828+0.35+1.27%27.128.1106,555
23 Nov 201827.650.000.00%27.128.2100,396
22 Nov 201827.65+0.35+1.28%2727.7198,468
21 Nov 201827.3-1.05-3.70%2728.1102,626
20 Nov 201828.35-0.50-1.73%2828.9213,427
19 Nov 201828.85-0.80-2.70%28.230.464,801
16 Nov 201829.65-1.20-3.89%29.6530.174,740
15 Nov 201830.85-0.55-1.75%29.530.852,001,095
14 Nov 201831.4-0.10-0.32%3131.4253,397
13 Nov 201831.5+0.50+1.61%31.131.528,970
12 Nov 2018310.000.00%3031184,740
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 Week2829.126.227.961260k658k358k-0.5-1.79%
1 Month31.131.526.229.235811k2M265k-3.6-11.58%
3 Months29.932.926.229.78223k2M223k-2.4-8.03%
6 Months36.939.92632.32643k6M365k-9.4-25.47%
1 Year53632337.55263k65M746k-25.5-48.11%
3 Years192.2521018.7538.73354791M595k-164.75-85.70%
5 Years20536518.7577.79044791M479k-177.5-86.59%
Your Recent History
LSE
GMD
Game Digit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181211 08:50:31