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:  
44.00p
on 28-04-2017 at 16:52:01
Change:   1.50p fall 3.30 %
Buy:   46.50p
Sell:   40.25p
   
Game Digital (GMD, GMD.L, LON:GMD) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 1 at 44.00p Days Range: 44.00 - 46.00p
Day's Volume: 71,258 52wk Range: 38.88 - 115.00p
Last Close: 44.00p Market Capitalisation:* £ 75.24 m
Open: 45.50p VWAP: 45.73p
ISIN: GB00BMP36W19 Shares in Issue: 171.00 m
Sector:  Leisure Goods    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell144.00p1653807972934239Uncrossing Trade16:35:29 - 28/04
Sell171344.05p1653217419154562Ordinary Trade15:57:56 - 28/04
Sell141944.00p1653807972895405Automated Trade12:21:27 - 28/04
Unknown325045.25p1653217419097914Ordinary Trade10:39:13 - 28/04
Sell201644.06p1653217419094517Ordinary Trade10:18:34 - 28/04
Sell1500046.00p1653807972884734Automated Trade09:50:31 - 28/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 45.50 46.00 44.00 44.00 71,258
27 Apr 2017 (Thu) 45.00 45.50 44.65 45.50 61,955
26 Apr 2017 (Wed) 45.00 45.75 45.00 45.75 12,680
25 Apr 2017 (Tue) 45.00 46.25 43.50 46.25 96,996
24 Apr 2017 (Mon) 45.00 45.75 45.00 45.75 11,978
21 Apr 2017 (Fri) 46.00 47.05 45.00 45.75 31,223
20 Apr 2017 (Thu) 46.00 47.00 46.00 46.50 41,141
19 Apr 2017 (Wed) 46.00 46.98 45.64 46.00 14,124
18 Apr 2017 (Tue) 45.25 46.56 45.25 46.12 3,347
17 Apr 2017 (Mon) 46.00 47.00 45.25 46.25 65,454
14 Apr 2017 (Fri) 46.00 47.00 45.25 46.25 65,454
13 Apr 2017 (Thu) 46.00 47.00 45.25 46.25 65,454
12 Apr 2017 (Wed) 44.00 46.25 44.00 46.00 152,621
11 Apr 2017 (Tue) 44.00 44.55 44.00 44.25 65,474
10 Apr 2017 (Mon) 44.00 44.44 44.00 44.25 41,162
7 Apr 2017 (Fri) 44.00 44.37 44.00 44.00 6,559
6 Apr 2017 (Thu) 44.00 44.38 44.00 44.00 6,156,240
5 Apr 2017 (Wed) 44.50 45.62 43.50 44.00 35,198
4 Apr 2017 (Tue) 45.00 46.00 44.50 45.25 2,006,504
3 Apr 2017 (Mon) 46.00 46.00 44.43 45.75 84,232
31 Mar 2017 (Fri) 45.50 46.35 45.00 46.00 2,804,560
30 Mar 2017 (Thu) 45.00 46.76 44.50 44.50 203,913

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL