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
  +8.50p +2.79% 313.50p 317.50p 318.00p 322.00p 304.00p 304.00p 831,040 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 91.4 9.2 5.6 56.0 432.51

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018313.5+8.50+2.79%304322831,040
20 Sep 2018305-1.00-0.33%303.5306263,084
19 Sep 2018306-2.00-0.65%30330982,486
18 Sep 2018308-1.00-0.32%305312.5118,215
17 Sep 2018309+2.00+0.65%307.5314.5346,573
14 Sep 2018307-3.00-0.97%303.5314317,983
13 Sep 2018310-10.00-3.13%308320116,572
12 Sep 2018320-8.00-2.44%317327.5239,611
11 Sep 2018328-6.50-1.94%324333155,869
10 Sep 2018334.5+5.50+1.67%329335532,526
07 Sep 2018329-5.00-1.50%326.53331,046,265
06 Sep 2018334-2.50-0.74%3303381,443,751
05 Sep 2018336.5+1.00+0.30%33133769,252
04 Sep 2018335.5-7.50-2.19%329.5343.5136,513
03 Sep 2018343+9.00+2.69%329344.5227,191
31 Aug 2018334+9.00+2.77%316334135,684
30 Aug 2018325+6.50+2.04%317.5330398,446
29 Aug 2018318.5-6.50-2.00%313337443,241
28 Aug 2018325+7.50+2.36%319334312,546
24 Aug 2018317.5+8.00+2.58%30832295,524
23 Aug 2018309.5+7.50+2.48%300.53101,967,849
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 Week310322303307.179782k831k226k3.51.13%
1 Month309.5344.5303325.554669k1M341k41.29%
3 Months273.5344.5266308.215823k2M239k4014.63%
6 Months242344.5221.5269.621123k7M329k71.529.55%
1 Year211.5344.5205250.32982k7M309k10248.23%
3 Years199344.5155210.7801143M325k114.557.54%
5 Years199344.5155210.7801143M325k114.557.54%
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:20180923 06:39:41