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
  -15.50p -5.96% 244.50p 243.00p 250.00p 260.00p 244.50p 260.00p 115,794 15:25:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 73.5 6.9 4.5 54.3 313.58

Gym Group (GYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018260+27.50+11.83%233265338,534
16 Jan 2018232.5+5.50+2.42%229.00001240100,852
15 Jan 2018226.99998+2.50+1.11%224.5230.51,107,052
12 Jan 2018224.5+0.50+0.22%223226.99998361,096
11 Jan 2018224+2.50+1.13%220.00001230179,185
10 Jan 2018221.5-3.50-1.56%220.0000122576,165
09 Jan 20182250.000.00%224.522559,478
08 Jan 2018225+6.00+2.74%218227.99998709,231
05 Jan 2018218.99998-2.00-0.90%218222124,264
04 Jan 2018221.00001-2.00-0.90%220.00001223575,419
03 Jan 2018223+3.00+1.36%220.00001223471,031
02 Jan 2018220.000010.000.00%219.49998225162,456
29 Dec 2017220.000010.000.00%220.0000122566,592
28 Dec 2017220.00001+4.25+1.97%217.25220.00001155,704
27 Dec 2017215.75-3.75-1.71%215.25220.5000132,542
22 Dec 2017219.499980.000.00%216.5219.499982,485
21 Dec 2017219.49998-0.50-0.23%216.25219.49998676,785
20 Dec 2017220.000010.000.00%216220.00001975,261
19 Dec 2017220.000010.000.00%215.25220.0000161,303
18 Dec 2017220.00001+4.00+1.85%215.2522238,012
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 Week230265220231.9293101k1M417k14.56.30%
1 Month217.5265215.25225.81612k1M306k2712.41%
3 Months212.25265209223.12442k6M321k32.2515.19%
6 Months185265178.75212.49112k6M342k59.532.16%
1 Year195265166190.10202k43M495k49.525.38%
3 Years199280155195.3557143M329k45.522.86%
5 Years199280155195.3557143M329k45.522.86%
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:20180118 16:10:44