Share Name Share Symbol Market Type Share ISIN Share Description
The Gym Group LSE:GYM London Ordinary Share GB00BZBX0P70 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.00p -1.41% 210.00p 212.50p 213.00p 213.50p 210.50p 213.25p 107,188 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 46.7 269.31

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017213.00001+0.75+0.35%209.5213.75276,194
15 Aug 2017212.25001+2.75+1.31%209214436,284
14 Aug 2017209.5-5.50-2.56%209.5214344,182
11 Aug 2017215+2.00+0.94%211.24998215282,669
10 Aug 2017213.00001+6.50+3.15%206.25213.75582,068
09 Aug 2017206.5-2.00-0.96%199208.5195,452
08 Aug 2017208.5+6.50+3.22%200.5208.579,333
07 Aug 2017202+2.25+1.13%200.25205.0000198,216
04 Aug 2017199.75+0.75+0.38%199201.5195,027
03 Aug 2017199-1.00-0.50%199205.00001257,850
02 Aug 2017200+4.50+2.30%195.99998201.75863,732
01 Aug 2017195.49998+1.75+0.90%1931981,281,097
31 Jul 2017193.75+0.50+0.26%190194.9999853,100
28 Jul 2017193.25+2.25+1.18%190195.99998103,537
27 Jul 2017191-3.00-1.55%190.25194.25462,778
26 Jul 2017194+4.00+2.11%189.00001194.999986,061,580
25 Jul 2017190-1.00-0.52%18219278,051
24 Jul 2017191+5.75+3.10%179.9999819167,816
21 Jul 2017185.25+5.25+2.92%179.99998189.25731,808
20 Jul 2017179.99998-1.00-0.55%178.7518595,375
19 Jul 2017181.00001+1.00+0.56%178182.7551,371
18 Jul 2017179.99998-2.00-1.10%179.9999818287,945
17 Jul 2017182-2.00-1.09%178.2518565,571
Download more The Gym Group Historical Data

The Gym Group (GYM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week207.5215206.25212.4970276k582k384k2.51.20%
1 Month185215178.75197.164453k6M627k2513.51%
3 Months192215175191.729114k6M453k189.38%
6 Months191215166180.538812k43M737k199.95%
1 Year202235155182.60261k43M501k83.96%
3 Years199280155190.6357143M339k115.53%
5 Years199280155190.6357143M339k115.53%
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:30 V: D:20170817 21:21:41