Find Your Broker
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
  +3.50p +1.40% 254.00p 252.50p 254.00p 256.50p 250.00p 256.50p 24,363 10:05:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 91.4 9.2 5.6 45.4 350.42

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Dec 2018250.5-0.50-0.20%246.5258290,413
14 Dec 20182510.000.00%247.5261189,607
13 Dec 2018251-1.00-0.40%243256251,145
12 Dec 2018252-7.00-2.70%251260200,069
11 Dec 2018259+8.50+3.39%250.5262301,858
10 Dec 2018250.5-9.00-3.47%245265234,906
07 Dec 2018259.5+7.50+2.98%255262423,684
06 Dec 2018252-23.00-8.36%250.5280367,873
05 Dec 2018275-3.00-1.08%270280258,686
04 Dec 2018278+3.50+1.28%275285244,018
03 Dec 2018274.5-4.50-1.61%274.5285.51,446,794
30 Nov 2018279-12.00-4.12%279292.589,469
29 Nov 2018291-3.00-1.02%289295.564,221
28 Nov 2018294-8.00-2.65%290.5306.5104,706
27 Nov 2018302+2.00+0.67%299.5306.5351,053
26 Nov 2018300-3.50-1.15%299.5308276,609
23 Nov 2018303.5-1.50-0.49%30030739,912
22 Nov 2018305+8.00+2.69%29831141,802
21 Nov 2018297-12.50-4.04%296.5309.5608,991
20 Nov 2018309.5-8.50-2.67%3073232,052,992
19 Nov 2018318-6.50-2.00%314324.5103,056
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 Week251262243253.0029190k302k247k31.20%
1 Month323323243282.461240k2M392k-69-21.36%
3 Months320334243298.985740k2M320k-66-20.63%
6 Months283344.5243300.737623k3M299k-29-10.25%
1 Year215.75344.5215.25270.47242k7M316k38.2517.73%
3 Years203.5344.5155218.06091k43M334k50.524.82%
5 Years199344.5155217.8667143M326k5527.64%
Your Recent History
LSE
GYM
Gym Group
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:20181218 11:08:56