The Gym Group Share Price (GYM) - Buy GYM Shares

View your Watch List Add GYM to your Watch List
Time period:    Moving average:     Compare to: 
The Gym Group (GYM) share price history chart
Current Price:  
208.00p
on 22-09-2017 at 16:51:20
Change:   2.00p fall 0.95 %
Buy:   212.00p
Sell:   206.00p
   
The Gym Group (GYM, GYM.L, LON:GYM) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 2,729 at 208.49p Days Range: 208.00 - 212.00p
Day's Volume: 13,079 52wk Range: 159.00 - 215.00p
Last Close: 208.00p Market Capitalisation:* £ 266.24 m
Open: 211.50p VWAP: 209.69p
ISIN: GB00BZBX0P70 Shares in Issue: 128.00 m
Sector:  Travel & Leisure    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell2729208.49p79853736792043632Negotiated Trade -Immediate Publication16:51:20 - 22/09
Buy3662211.21p880909460484796544Negotiated Trade -Immediate Publication16:39:21 - 22/09
Sell1713208.00p1744723840652146Uncrossing Trade16:35:25 - 22/09
Unknown9407215.90p585254012517494912Ordinary Trade16:30:46 - 22/09
Sell476209.00p1744723840646383Automated Trade16:27:51 - 22/09
Sell218209.00p1744723840643714Automated Trade16:19:42 - 22/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Sep 2017 (Fri) 211.50 212.00 208.00 208.00 13,079
21 Sep 2017 (Thu) 208.75 212.00 208.00 210.00 35,780
20 Sep 2017 (Wed) 214.00 214.00 209.00 211.00 25,260
19 Sep 2017 (Tue) 217.00 218.75 208.00 214.00 114,717
18 Sep 2017 (Mon) 215.50 218.75 208.00 212.00 13,323
15 Sep 2017 (Fri) 215.00 220.00 209.00 213.50 358,150
14 Sep 2017 (Thu) 204.00 208.25 200.25 201.75 108,717
13 Sep 2017 (Wed) 204.00 207.50 204.00 204.00 41,920
12 Sep 2017 (Tue) 214.75 214.75 204.25 205.00 119,154
11 Sep 2017 (Mon) 204.00 209.00 204.00 204.75 33,150
8 Sep 2017 (Fri) 210.00 210.00 205.00 205.25 13,726
7 Sep 2017 (Thu) 206.50 207.50 205.00 205.00 235,021
6 Sep 2017 (Wed) 215.00 215.00 205.00 205.50 31,869
5 Sep 2017 (Tue) 207.25 208.25 205.00 205.75 43,270
4 Sep 2017 (Mon) 212.00 212.00 206.50 208.50 85,587
1 Sep 2017 (Fri) 205.00 209.75 205.00 207.00 80,047
31 Aug 2017 (Thu) 212.00 212.00 205.00 205.75 111,762
30 Aug 2017 (Wed) 211.50 212.25 205.00 207.25 128,833
29 Aug 2017 (Tue) 209.75 209.75 205.00 205.00 76,188
28 Aug 2017 (Mon) 205.00 208.75 202.75 208.00 47,943
25 Aug 2017 (Fri) 205.00 206.25 203.75 206.25 14,941
24 Aug 2017 (Thu) 205.00 207.00 205.00 207.50 16,651

FTSE 100 Latest

ValueChange
7,310.6446.74  % rise
 

SSL