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 -1.24% 278.00p 276.50p 278.00p 294.50p 275.00p 283.00p 2,996,972 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 91.4 9.2 5.6 49.6 383.52

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 2018281.5-1.50-0.53%276.5283145,811
18 Jun 2018283-4.50-1.57%280292218,979
15 Jun 2018287.5+23.50+8.90%265290928,914
14 Jun 2018264+14.50+5.81%251269.5827,799
13 Jun 2018249.5-2.00-0.80%246.525256,966
12 Jun 2018251.5-0.50-0.20%250.5260145,131
11 Jun 2018252+1.00+0.40%248255244,925
08 Jun 2018251-3.00-1.18%250259.548,198
07 Jun 2018254-0.50-0.20%248259440,291
06 Jun 2018254.5+7.50+3.04%245255203,491
05 Jun 2018247+1.50+0.61%244250.5121,543
04 Jun 2018245.5+1.50+0.61%244250135,837
01 Jun 2018244-6.00-2.40%243261247,213
31 May 2018250-5.00-1.96%249.5257530,673
30 May 2018255-5.50-2.11%247257.5374,993
29 May 2018260.5+1.50+0.58%256262183,528
25 May 2018259-0.50-0.19%25926250,549
24 May 2018259.5-3.50-1.33%259.526239,746
23 May 2018263+1.00+0.38%260266.540,458
22 May 20182620.000.00%261267.5208,866
21 May 2018262+1.00+0.38%257262.5164,732
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 Week251294.5246.5276.722657k3M436k2710.76%
1 Month266.5294.5243262.908340k3M262k11.54.32%
3 Months236.5294.5221.5244.888526k7M412k41.517.55%
6 Months216294.5215.25242.07962k7M335k6228.70%
1 Year195294.5175222.25242k7M349k8342.56%
3 Years199294.5155203.2755143M331k7939.70%
5 Years199294.5155203.2755143M331k7939.70%
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:41 V: D:20180620 19:02:01