Game Digital Share Price (GMD) - Buy GMD Shares

View your Watch List Add GMD to your Watch List
Time period:    Moving average:     Compare to: 
Game Digital (GMD) share price history chart
Current Price:  
39.80p
on 24-01-2018 at 09:16:57
Change:   0.90p fall 2.21 %
Buy:   39.50p
Sell:   38.60p
   
Game Digital (GMD, GMD.L, LON:GMD) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 5,000 at 39.80p Days Range: 37.55 - 41.75p
Day's Volume: 570,992 52wk Range: 19.25 - 61.50p
Last Close: 40.70p Market Capitalisation:* £ 68.06 m
Open: 40.70p VWAP: 38.50p
ISIN: GB00BMP36W19 Shares in Issue: 171.00 m
Sector:  Leisure Goods    Listed in:  UK FirstSteps
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell500039.80p1821440546448666Automated Trade09:16:48 - 24/01
Buy1000039.82p009:08:02 - 24/01
Buy164940.00p1821440546447767Automated Trade09:06:56 - 24/01
Buy100038.75p009:06:42 - 24/01
Buy638938.75p14666035413971360009:06:36 - 24/01
Buy78938.90p1821440546447622Automated Trade09:05:06 - 24/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jan 2018 (Tue) 47.90 47.90 40.70 40.70 1,430,368
22 Jan 2018 (Mon) 48.00 48.00 45.10 47.00 449,395
19 Jan 2018 (Fri) 48.00 49.20 41.33 46.90 862,430
18 Jan 2018 (Thu) 48.00 51.02 46.40 48.10 895,361
17 Jan 2018 (Wed) 49.00 50.20 46.34 47.00 1,027,910
16 Jan 2018 (Tue) 53.00 53.18 48.20 49.50 859,997
15 Jan 2018 (Mon) 55.00 56.15 53.00 53.40 512,756
12 Jan 2018 (Fri) 56.20 57.85 55.00 55.00 234,572
11 Jan 2018 (Thu) 60.00 61.54 55.15 56.80 2,518,624
10 Jan 2018 (Wed) 60.40 61.66 60.40 60.40 242,590
9 Jan 2018 (Tue) 58.00 63.76 58.00 60.00 805,073
8 Jan 2018 (Mon) 56.40 58.00 55.68 58.00 249,725
5 Jan 2018 (Fri) 57.00 57.20 55.44 57.20 115,724
4 Jan 2018 (Thu) 57.00 57.64 56.67 57.00 159,373
3 Jan 2018 (Wed) 56.60 57.00 56.60 56.60 73,962
2 Jan 2018 (Tue) 57.00 57.58 56.45 56.80 157,624
1 Jan 2018 (Mon) 57.25 57.25 55.94 56.00 27,773
29 Dec 2017 (Fri) 57.25 57.25 55.94 56.00 27,773
28 Dec 2017 (Thu) 57.25 57.50 55.00 57.25 145,867
27 Dec 2017 (Wed) 58.75 59.19 56.00 58.75 108,621
26 Dec 2017 (Tue) 58.50 59.00 57.57 58.75 173,904
25 Dec 2017 (Mon) 58.50 59.00 57.57 58.75 173,904

FTSE 100 Latest

ValueChange
7,692.6939.14  % fall
 

SSL